5 DAY PERFORMANCE
+24.72%
1 MONTH PERFORMANCE
+26.30%
3 MONTH PERFORMANCE
+25.91%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
+10.34%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $29.59 | $29.46 (-0.44%) | $29.84 | $29.08 | 244.77 K | $471.37 M |
| 08/20/2026 | $29.69 | $29.49 (-0.67%) | $29.82 | $29.31 | 63.90 K | $471.85 M |
| 08/19/2026 | $29.95 | $29.69 (-0.87%) | $30.31 | $29.65 | 72.45 K | $475.05 M |
| 08/18/2026 | $30.23 | $30.07 (-0.53%) | $30.55 | $29.93 | 79.92 K | $481.13 M |
| 08/17/2026 | $31.00 | $30.05 (-3.06%) | $31.80 | $29.97 | 99.63 K | $480.81 M |
| 08/14/2026 | $31.39 | $31.23 (-0.51%) | $31.73 | $30.90 | 68.84 K | $499.69 M |
| 08/13/2026 | $31.82 | $31.34 (-1.51%) | $32.10 | $31.19 | 85.50 K | $501.45 M |
| 08/12/2026 | $32.18 | $31.51 (-2.08%) | $32.44 | $31.34 | 107.00 K | $504.17 M |
| 08/11/2026 | $30.98 | $32.32 (4.33%) | $33.66 | $30.98 | 138.30 K | $517.13 M |
| 08/10/2026 | $30.43 | $30.24 (-0.62%) | $30.87 | $30.10 | 76.92 K | $483.85 M |
| 08/07/2026 | $30.07 | $30.49 (1.4%) | $30.72 | $29.96 | 69.62 K | $487.85 M |
| 08/06/2026 | $29.83 | $29.92 (0.3%) | $30.18 | $29.83 | 70.14 K | $477.03 M |
| 08/05/2026 | $29.86 | $29.71 (-0.5%) | $29.96 | $29.55 | 46.51 K | $473.68 M |
| 08/04/2026 | $29.46 | $29.82 (1.22%) | $29.87 | $29.16 | 84.19 K | $475.44 M |
| 08/03/2026 | $29.44 | $29.55 (0.37%) | $29.70 | $29.16 | 88.10 K | $471.13 M |
| 07/31/2026 | $29.61 | $29.20 (-1.38%) | $29.78 | $28.99 | 84.40 K | $465.55 M |
| 07/30/2026 | $29.68 | $29.61 (-0.24%) | $29.80 | $29.33 | 84.15 K | $472.09 M |
| 07/29/2026 | $30.11 | $29.47 (-2.13%) | $30.13 | $29.29 | 124.74 K | $469.86 M |
| 07/28/2026 | $29.70 | $30.25 (1.85%) | $30.60 | $29.70 | 98.70 K | $482.29 M |
| 07/27/2026 | $29.37 | $29.52 (0.51%) | $29.60 | $29.11 | 63.92 K | $470.65 M |
| 07/24/2026 | $29.50 | $29.32 (-0.61%) | $29.55 | $29.27 | 64.40 K | $467.46 M |
| 07/23/2026 | $29.30 | $29.30 (0%) | $29.65 | $29.13 | 107.93 K | $467.14 M |
| 07/22/2026 | $28.84 | $29.40 (1.94%) | $29.44 | $28.84 | 100.94 K | $468.74 M |
| 07/21/2026 | $29.00 | $28.84 (-0.55%) | $29.43 | $28.66 | 81.82 K | $459.81 M |
| 07/20/2026 | $29.16 | $29.00 (-0.55%) | $29.33 | $29.00 | 61.50 K | $462.36 M |
| 07/17/2026 | $29.47 | $29.17 (-1.02%) | $29.61 | $29.07 | 147.40 K | $465.07 M |
| 07/16/2026 | $29.13 | $29.56 (1.48%) | $29.56 | $29.13 | 69.93 K | $471.29 M |
| 07/15/2026 | $29.00 | $29.13 (0.45%) | $29.20 | $28.77 | 87.60 K | $464.43 M |
| 07/14/2026 | $29.11 | $28.89 (-0.76%) | $29.12 | $28.65 | 90.62 K | $460.61 M |
| 07/13/2026 | $28.98 | $28.90 (-0.28%) | $29.04 | $28.77 | 70.73 K | $460.77 M |
| 07/10/2026 | $28.86 | $28.89 (0.1%) | $29.06 | $28.79 | 57.80 K | $460.61 M |
| 07/09/2026 | $28.91 | $28.86 (-0.17%) | $29.09 | $28.79 | 69.83 K | $460.13 M |
| 07/08/2026 | $28.75 | $28.90 (0.52%) | $29.27 | $28.51 | 89.05 K | $460.77 M |
| 07/07/2026 | $29.52 | $28.67 (-2.88%) | $29.58 | $28.55 | 89.51 K | $457.10 M |
| 07/06/2026 | $29.50 | $29.25 (-0.85%) | $29.54 | $29.16 | 74.77 K | $466.35 M |
| 07/02/2026 | $29.48 | $29.44 (-0.14%) | $29.80 | $29.39 | 70.10 K | $469.38 M |
| 07/01/2026 | $29.39 | $29.49 (0.34%) | $29.90 | $29.24 | 93.84 K | $470.17 M |
| 06/30/2026 | $29.13 | $29.50 (1.27%) | $29.68 | $28.93 | 128.59 K | $470.33 M |
| 06/29/2026 | $29.60 | $29.32 (-0.95%) | $29.71 | $28.90 | 102.70 K | $467.46 M |
| 06/26/2026 | $29.20 | $29.49 (0.99%) | $29.58 | $29.07 | 417.31 K | $470.17 M |
| 06/25/2026 | $29.36 | $29.08 (-0.95%) | $29.66 | $28.77 | 136.25 K | $463.64 M |
| 06/24/2026 | $29.44 | $29.45 (0.03%) | $29.93 | $29.27 | 106.74 K | $469.54 M |
| 06/23/2026 | $29.14 | $29.44 (1.03%) | $29.67 | $29.01 | 71.84 K | $469.38 M |
| 06/22/2026 | $29.88 | $29.02 (-2.88%) | $30.17 | $28.87 | 100.32 K | $462.68 M |
| 06/18/2026 | $29.99 | $29.89 (-0.33%) | $30.10 | $29.55 | 285.33 K | $476.55 M |
| 06/17/2026 | $29.89 | $29.70 (-0.64%) | $30.29 | $29.44 | 84.53 K | $473.52 M |
| 06/16/2026 | $30.06 | $29.89 (-0.57%) | $30.20 | $29.71 | 110.60 K | $476.55 M |
| 06/15/2026 | $29.89 | $29.83 (-0.2%) | $30.72 | $29.53 | 90.26 K | $475.59 M |
| 06/12/2026 | $30.14 | $30.11 (-0.1%) | $30.45 | $30.04 | 65.40 K | $480.06 M |
| 06/11/2026 | $30.10 | $30.06 (-0.13%) | $30.32 | $29.50 | 137.55 K | $479.26 M |
| 06/10/2026 | $30.35 | $30.09 (-0.86%) | $30.63 | $30.02 | 113.70 K | $479.74 M |
| 06/09/2026 | $29.72 | $30.16 (1.48%) | $30.47 | $29.42 | 107.30 K | $480.86 M |
| 06/08/2026 | $29.92 | $29.44 (-1.6%) | $30.23 | $29.35 | 114.95 K | $469.38 M |
| 06/05/2026 | $30.20 | $29.92 (-0.93%) | $30.37 | $29.88 | 68.92 K | $477.03 M |
| 06/04/2026 | $29.71 | $30.06 (1.18%) | $30.12 | $29.71 | 58.93 K | $479.26 M |
| 06/03/2026 | $30.05 | $29.49 (-1.86%) | $30.56 | $29.18 | 134.20 K | $470.17 M |
| 06/02/2026 | $29.95 | $30.00 (0.17%) | $30.35 | $29.92 | 85.87 K | $478.31 M |
| 06/01/2026 | $29.82 | $30.05 (0.77%) | $30.21 | $29.53 | 110.80 K | $479.10 M |
| 05/29/2026 | $30.14 | $30.18 (0.13%) | $30.48 | $29.97 | 54.80 K | $481.18 M |
| 05/28/2026 | $30.18 | $30.15 (-0.1%) | $30.47 | $30.02 | 52.31 K | $480.70 M |
| 05/27/2026 | $30.25 | $30.21 (-0.13%) | $30.66 | $30.05 | 68.12 K | $481.65 M |
| 05/26/2026 | $29.72 | $30.18 (1.55%) | $30.40 | $29.59 | 108.54 K | $481.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
