5 DAY PERFORMANCE
+22.82%
1 MONTH PERFORMANCE
+30.16%
3 MONTH PERFORMANCE
+28.31%
6 MONTH PERFORMANCE
+3.73%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
+10.67%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $30.37 | $30.72 (1.15%) | $30.79 | $30.24 | 49.68 K | $487.85 M |
| 10/08/2026 | $30.25 | $30.33 (0.26%) | $30.50 | $29.84 | 81.81 K | $485.29 M |
| 10/07/2026 | $30.08 | $30.25 (0.57%) | $31.00 | $29.71 | 98.74 K | $484.01 M |
| 10/06/2026 | $30.51 | $30.38 (-0.43%) | $30.80 | $30.35 | 99.20 K | $486.09 M |
| 10/05/2026 | $29.95 | $30.32 (1.24%) | $30.42 | $29.63 | 97.30 K | $485.13 M |
| 10/02/2026 | $29.04 | $30.15 (3.82%) | $30.19 | $28.93 | 174.81 K | $482.41 M |
| 10/01/2026 | $27.75 | $28.81 (3.82%) | $29.00 | $27.49 | 176.70 K | $460.97 M |
| 09/30/2026 | $28.04 | $28.02 (-0.07%) | $28.19 | $27.92 | 72.90 K | $448.33 M |
| 09/29/2026 | $27.60 | $27.93 (1.2%) | $28.07 | $27.45 | 94.55 K | $446.89 M |
| 09/28/2026 | $27.75 | $27.53 (-0.79%) | $27.83 | $27.23 | 84.40 K | $440.49 M |
| 09/25/2026 | $27.83 | $27.86 (0.11%) | $28.20 | $27.54 | 77.52 K | $445.77 M |
| 09/24/2026 | $28.04 | $27.83 (-0.75%) | $28.53 | $27.77 | 74.00 K | $445.29 M |
| 09/23/2026 | $28.55 | $28.09 (-1.61%) | $28.55 | $28.02 | 71.45 K | $449.45 M |
| 09/22/2026 | $28.49 | $28.59 (0.35%) | $28.79 | $28.37 | 82.80 K | $457.45 M |
| 09/21/2026 | $28.26 | $28.43 (0.6%) | $28.60 | $28.06 | 81.22 K | $454.89 M |
| 09/18/2026 | $28.39 | $28.20 (-0.67%) | $28.39 | $27.94 | 249.70 K | $451.21 M |
| 09/17/2026 | $28.55 | $28.48 (-0.25%) | $28.61 | $28.07 | 68.00 K | $455.69 M |
| 09/16/2026 | $28.16 | $28.37 (0.75%) | $28.50 | $28.16 | 77.41 K | $453.93 M |
| 09/15/2026 | $27.95 | $28.15 (0.72%) | $28.21 | $27.75 | 102.10 K | $450.41 M |
| 09/14/2026 | $28.15 | $28.03 (-0.43%) | $28.44 | $27.81 | 66.40 K | $448.49 M |
| 09/11/2026 | $28.29 | $28.16 (-0.46%) | $28.41 | $27.86 | 71.40 K | $450.57 M |
| 09/10/2026 | $28.34 | $28.04 (-1.06%) | $28.48 | $28.00 | 58.30 K | $448.65 M |
| 09/09/2026 | $28.65 | $28.45 (-0.7%) | $29.02 | $28.34 | 91.10 K | $455.21 M |
| 09/08/2026 | $29.18 | $28.65 (-1.82%) | $29.49 | $28.58 | 73.70 K | $458.41 M |
| 09/04/2026 | $28.83 | $29.28 (1.56%) | $29.34 | $28.83 | 70.54 K | $468.49 M |
| 09/03/2026 | $29.15 | $28.98 (-0.58%) | $29.36 | $28.90 | 80.62 K | $463.69 M |
| 09/02/2026 | $29.19 | $28.97 (-0.75%) | $29.24 | $28.84 | 80.50 K | $463.53 M |
| 09/01/2026 | $29.67 | $28.92 (-2.53%) | $29.67 | $28.76 | 70.80 K | $462.73 M |
| 08/31/2026 | $29.69 | $29.77 (0.27%) | $30.04 | $29.36 | 106.04 K | $476.33 M |
| 08/28/2026 | $30.17 | $29.75 (-1.39%) | $30.47 | $29.75 | 63.20 K | $476.01 M |
| 08/27/2026 | $29.93 | $30.10 (0.57%) | $30.49 | $29.64 | 64.48 K | $481.61 M |
| 08/26/2026 | $30.22 | $30.04 (-0.6%) | $30.74 | $29.86 | 62.50 K | $480.65 M |
| 08/25/2026 | $29.95 | $30.13 (0.6%) | $30.20 | $29.67 | 62.00 K | $482.09 M |
| 08/24/2026 | $29.46 | $29.93 (1.6%) | $30.17 | $29.46 | 88.62 K | $478.89 M |
| 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 |
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.
