5 DAY PERFORMANCE
+12.48%
1 MONTH PERFORMANCE
+9.59%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+3.06%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
+48.95%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $30.31 | $30.04 (-0.89%) | $31.00 | $29.48 | 145.07 K | $472.41 M |
| 05/12/2026 | $30.76 | $30.34 (-1.37%) | $31.57 | $30.07 | 165.30 K | $483.73 M |
| 05/11/2026 | $32.93 | $32.86 (-0.21%) | $33.55 | $32.72 | 89.06 K | $523.90 M |
| 05/08/2026 | $33.18 | $32.92 (-0.78%) | $33.45 | $32.83 | 70.50 K | $524.86 M |
| 05/07/2026 | $33.06 | $33.18 (0.36%) | $33.36 | $32.85 | 70.40 K | $529.01 M |
| 05/06/2026 | $32.90 | $33.06 (0.49%) | $33.29 | $32.63 | 97.00 K | $527.09 M |
| 05/05/2026 | $32.44 | $32.80 (1.11%) | $33.01 | $32.44 | 77.00 K | $522.95 M |
| 05/04/2026 | $32.00 | $32.12 (0.38%) | $32.49 | $31.52 | 71.40 K | $512.11 M |
| 05/01/2026 | $32.22 | $32.13 (-0.28%) | $32.92 | $31.77 | 118.63 K | $512.26 M |
| 04/30/2026 | $32.31 | $32.05 (-0.8%) | $32.85 | $31.89 | 109.30 K | $510.99 M |
| 04/29/2026 | $33.03 | $32.42 (-1.85%) | $33.14 | $32.25 | 97.50 K | $516.89 M |
| 04/28/2026 | $33.88 | $33.28 (-1.77%) | $33.93 | $33.28 | 80.82 K | $530.60 M |
| 04/27/2026 | $33.82 | $33.80 (-0.06%) | $34.24 | $33.60 | 83.70 K | $538.89 M |
| 04/24/2026 | $33.84 | $33.72 (-0.35%) | $34.56 | $33.57 | 536.10 K | $537.62 M |
| 04/23/2026 | $33.52 | $34.06 (1.61%) | $34.42 | $33.52 | 114.03 K | $543.04 M |
| 04/22/2026 | $33.24 | $33.52 (0.84%) | $34.20 | $33.24 | 110.34 K | $534.43 M |
| 04/21/2026 | $33.53 | $33.21 (-0.95%) | $33.96 | $33.17 | 114.72 K | $529.48 M |
| 04/20/2026 | $32.71 | $33.60 (2.72%) | $34.26 | $32.71 | 175.20 K | $535.70 M |
| 04/17/2026 | $32.85 | $32.54 (-0.94%) | $33.10 | $31.94 | 589.85 K | $518.80 M |
| 04/16/2026 | $33.95 | $32.75 (-3.53%) | $34.20 | $32.64 | 286.40 K | $522.15 M |
| 04/15/2026 | $34.04 | $33.95 (-0.26%) | $34.27 | $33.67 | 128.70 K | $541.28 M |
| 04/14/2026 | $33.96 | $34.07 (0.32%) | $34.26 | $33.42 | 97.22 K | $543.20 M |
| 04/13/2026 | $34.89 | $33.79 (-3.15%) | $34.95 | $33.63 | 180.91 K | $538.73 M |
| 04/10/2026 | $35.70 | $35.31 (-1.09%) | $35.91 | $35.19 | 61.20 K | $562.97 M |
| 04/09/2026 | $34.69 | $35.70 (2.91%) | $35.80 | $34.69 | 80.52 K | $569.18 M |
| 04/08/2026 | $34.74 | $34.69 (-0.14%) | $34.74 | $33.90 | 86.43 K | $553.08 M |
| 04/07/2026 | $33.56 | $33.92 (1.07%) | $34.01 | $33.14 | 77.43 K | $540.80 M |
| 04/06/2026 | $33.98 | $33.56 (-1.24%) | $34.16 | $33.32 | 95.20 K | $535.06 M |
| 04/02/2026 | $32.89 | $33.99 (3.34%) | $34.09 | $32.17 | 100.92 K | $541.92 M |
| 04/01/2026 | $32.91 | $33.09 (0.55%) | $33.74 | $32.85 | 102.00 K | $527.57 M |
| 03/31/2026 | $33.25 | $33.12 (-0.39%) | $33.59 | $32.74 | 119.42 K | $528.05 M |
| 03/30/2026 | $32.40 | $33.01 (1.88%) | $33.02 | $31.88 | 113.30 K | $526.30 M |
| 03/27/2026 | $32.01 | $32.09 (0.25%) | $32.47 | $31.81 | 84.90 K | $511.63 M |
| 03/26/2026 | $32.20 | $32.31 (0.34%) | $32.55 | $31.88 | 81.14 K | $515.13 M |
| 03/25/2026 | $32.47 | $32.25 (-0.68%) | $32.69 | $32.22 | 80.42 K | $514.18 M |
| 03/24/2026 | $32.59 | $32.46 (-0.4%) | $33.13 | $32.11 | 133.40 K | $517.53 M |
| 03/23/2026 | $31.28 | $32.38 (3.52%) | $32.67 | $30.79 | 331.07 K | $516.25 M |
| 03/20/2026 | $30.95 | $30.52 (-1.39%) | $31.49 | $30.18 | 886.38 K | $486.60 M |
| 03/19/2026 | $31.07 | $30.69 (-1.22%) | $31.84 | $30.09 | 455.97 K | $489.31 M |
| 03/18/2026 | $31.00 | $31.52 (1.68%) | $32.18 | $30.18 | 453.34 K | $502.54 M |
| 03/17/2026 | $32.35 | $31.35 (-3.09%) | $33.22 | $30.55 | 310.80 K | $499.83 M |
| 03/16/2026 | $35.28 | $34.60 (-1.93%) | $35.59 | $34.46 | 144.49 K | $551.65 M |
| 03/13/2026 | $34.84 | $34.73 (-0.32%) | $35.10 | $34.38 | 131.10 K | $552.79 M |
| 03/12/2026 | $33.84 | $34.38 (1.6%) | $34.40 | $33.84 | 150.30 K | $547.22 M |
| 03/11/2026 | $34.52 | $34.34 (-0.52%) | $34.60 | $33.73 | 138.57 K | $546.58 M |
| 03/10/2026 | $35.22 | $34.50 (-2.04%) | $35.30 | $34.09 | 213.63 K | $549.13 M |
| 03/09/2026 | $34.93 | $35.56 (1.8%) | $35.97 | $34.38 | 122.60 K | $566.00 M |
| 03/06/2026 | $36.00 | $35.29 (-1.97%) | $36.50 | $34.89 | 119.14 K | $561.70 M |
| 03/05/2026 | $38.08 | $36.48 (-4.2%) | $38.08 | $36.22 | 87.03 K | $580.64 M |
| 03/04/2026 | $38.34 | $38.43 (0.23%) | $38.95 | $38.01 | 97.10 K | $611.68 M |
| 03/03/2026 | $37.39 | $38.10 (1.9%) | $38.35 | $36.80 | 82.80 K | $606.43 M |
| 03/02/2026 | $37.27 | $38.03 (2.04%) | $38.43 | $37.27 | 61.50 K | $605.31 M |
| 02/27/2026 | $37.47 | $37.85 (1.01%) | $38.47 | $37.38 | 64.10 K | $602.45 M |
| 02/26/2026 | $38.39 | $37.84 (-1.43%) | $38.67 | $37.75 | 134.50 K | $602.29 M |
| 02/25/2026 | $37.48 | $38.19 (1.89%) | $38.27 | $37.00 | 48.90 K | $607.86 M |
| 02/24/2026 | $36.73 | $37.29 (1.52%) | $37.56 | $36.71 | 40.84 K | $593.53 M |
| 02/23/2026 | $37.21 | $36.85 (-0.97%) | $37.38 | $36.35 | 68.21 K | $586.53 M |
| 02/20/2026 | $37.14 | $37.09 (-0.13%) | $37.21 | $36.50 | 188.24 K | $590.35 M |
| 02/19/2026 | $36.49 | $36.98 (1.34%) | $37.18 | $36.49 | 161.63 K | $588.60 M |
| 02/18/2026 | $37.17 | $36.59 (-1.56%) | $37.55 | $36.53 | 69.35 K | $582.39 M |
| 02/17/2026 | $37.16 | $37.13 (-0.08%) | $37.48 | $36.99 | 43.20 K | $590.99 M |
| 02/13/2026 | $36.79 | $37.21 (1.14%) | $37.69 | $36.79 | 51.30 K | $592.26 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.
