Consolidated Water Co. Ltd.CWCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $38.12 | $38.74 | $37.80 | $38.35 | 84,859 |
| 1/30/2026 | $37.68 | $38.26 | $37.10 | $37.88 | 101,400 |
| 1/29/2026 | $37.30 | $38.00 | $37.00 | $37.68 | 73,245 |
| 1/28/2026 | $38.44 | $38.48 | $37.09 | $37.20 | 68,450 |
| 1/27/2026 | $37.82 | $39.12 | $37.78 | $38.17 | 92,027 |
| 1/26/2026 | $37.36 | $37.96 | $37.09 | $37.79 | 43,700 |
| 1/23/2026 | $37.65 | $37.65 | $36.86 | $37.28 | 43,550 |
| 1/22/2026 | $36.99 | $37.80 | $36.78 | $37.65 | 62,700 |
| 1/21/2026 | $36.51 | $36.98 | $36.31 | $36.85 | 69,200 |
| 1/20/2026 | $37.08 | $37.08 | $35.69 | $36.23 | 45,500 |
| 1/16/2026 | $37.62 | $37.97 | $37.37 | $37.46 | 105,125 |
| 1/15/2026 | $36.89 | $37.74 | $36.88 | $37.56 | 65,810 |
| 1/14/2026 | $37.13 | $37.25 | $36.52 | $36.91 | 66,320 |
| 1/13/2026 | $36.60 | $37.28 | $36.60 | $37.03 | 68,500 |
| 1/12/2026 | $35.85 | $36.76 | $35.60 | $36.59 | 61,837 |
| 1/9/2026 | $35.85 | $36.13 | $35.35 | $35.77 | 65,000 |
| 1/8/2026 | $34.78 | $35.84 | $34.78 | $35.60 | 35,405 |
| 1/7/2026 | $35.80 | $35.80 | $34.76 | $35.00 | 38,700 |
| 1/6/2026 | $34.85 | $35.83 | $34.65 | $35.64 | 66,944 |
| 1/5/2026 | $34.70 | $35.08 | $34.37 | $35.05 | 60,715 |
| 1/2/2026 | $35.16 | $35.16 | $34.45 | $34.83 | 78,900 |
| 12/31/2025 | $35.86 | $35.91 | $35.23 | $35.29 | 48,500 |
| 12/30/2025 | $35.83 | $36.42 | $35.70 | $35.82 | 70,300 |
| 12/29/2025 | $35.79 | $35.92 | $35.56 | $35.86 | 32,169 |
| 12/26/2025 | $36.02 | $36.05 | $35.61 | $35.78 | 30,849 |
| 12/24/2025 | $35.91 | $36.17 | $35.58 | $36.01 | 24,916 |
| 12/23/2025 | $35.95 | $36.25 | $35.52 | $35.79 | 53,200 |
| 12/22/2025 | $35.85 | $36.51 | $35.85 | $36.09 | 74,900 |
| 12/19/2025 | $36.42 | $36.42 | $35.31 | $35.86 | 261,200 |
| 12/18/2025 | $36.34 | $36.91 | $36.20 | $36.60 | 89,945 |
| 12/17/2025 | $36.19 | $36.33 | $35.63 | $36.02 | 66,824 |
| 12/16/2025 | $36.20 | $36.32 | $35.89 | $36.19 | 61,610 |
| 12/15/2025 | $35.76 | $36.46 | $35.50 | $36.19 | 80,200 |
| 12/12/2025 | $35.39 | $36.06 | $34.68 | $35.76 | 79,232 |
| 12/11/2025 | $34.73 | $35.52 | $34.73 | $35.25 | 55,100 |
| 12/10/2025 | $34.20 | $34.91 | $34.20 | $34.61 | 88,600 |
| 12/9/2025 | $34.08 | $34.74 | $33.98 | $34.20 | 43,934 |
| 12/8/2025 | $34.34 | $34.52 | $33.78 | $33.92 | 61,517 |
| 12/5/2025 | $34.08 | $34.44 | $33.90 | $34.12 | 37,314 |
| 12/4/2025 | $33.83 | $34.48 | $33.56 | $34.22 | 53,700 |
| 12/3/2025 | $33.67 | $33.99 | $33.30 | $33.98 | 56,100 |
| 12/2/2025 | $33.65 | $33.93 | $33.28 | $33.51 | 58,005 |
| 12/1/2025 | $34.06 | $34.52 | $33.34 | $33.38 | 66,722 |
| 11/28/2025 | $34.40 | $34.41 | $33.85 | $34.23 | 33,800 |
| 11/26/2025 | $34.14 | $34.61 | $33.89 | $34.44 | 114,600 |
| 11/25/2025 | $34.29 | $34.76 | $34.16 | $34.34 | 72,100 |
| 11/24/2025 | $34.00 | $34.41 | $33.50 | $34.12 | 71,000 |
| 11/21/2025 | $33.19 | $34.13 | $33.16 | $33.99 | 98,813 |
| 11/20/2025 | $34.16 | $34.73 | $32.96 | $33.15 | 65,300 |
| 11/19/2025 | $34.52 | $34.62 | $33.90 | $34.01 | 60,300 |
| 11/18/2025 | $34.29 | $34.47 | $34.03 | $34.30 | 96,000 |
| 11/17/2025 | $35.88 | $35.97 | $34.24 | $34.29 | 75,811 |
| 11/14/2025 | $35.65 | $36.04 | $35.00 | $35.76 | 104,139 |
| 11/13/2025 | $36.98 | $36.98 | $35.87 | $35.93 | 136,800 |
| 11/12/2025 | $37.01 | $37.46 | $36.41 | $36.98 | 152,600 |
| 11/11/2025 | $35.88 | $38.36 | $34.44 | $37.22 | 289,145 |
| 11/10/2025 | $34.82 | $35.62 | $34.36 | $34.56 | 126,673 |
| 11/7/2025 | $34.19 | $35.01 | $34.04 | $34.81 | 121,900 |
| 11/6/2025 | $34.70 | $34.87 | $34.08 | $34.16 | 63,400 |
| 11/5/2025 | $34.81 | $35.49 | $34.55 | $34.72 | 83,600 |