5 DAY PERFORMANCE
+25.78%
1 MONTH PERFORMANCE
+22.82%
3 MONTH PERFORMANCE
+15.39%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
+24.14%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $28.40 | $29.41 (3.56%) | $29.52 | $28.40 | 86.52 K | $468.90 M |
| 05/21/2026 | $28.53 | $29.04 (1.79%) | $29.35 | $28.17 | 104.20 K | $463.00 M |
| 05/20/2026 | $28.61 | $28.59 (-0.07%) | $28.98 | $28.24 | 123.90 K | $455.82 M |
| 05/19/2026 | $28.50 | $28.59 (0.32%) | $28.99 | $28.28 | 130.61 K | $455.82 M |
| 05/18/2026 | $28.99 | $28.66 (-1.14%) | $29.41 | $28.61 | 97.63 K | $456.94 M |
| 05/15/2026 | $29.14 | $28.97 (-0.58%) | $29.41 | $28.73 | 173.47 K | $461.88 M |
| 05/14/2026 | $30.01 | $29.32 (-2.3%) | $30.20 | $29.30 | 111.57 K | $467.46 M |
| 05/13/2026 | $30.31 | $30.04 (-0.89%) | $31.00 | $29.48 | 145.11 K | $478.94 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 |
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.
