5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
+22.92%
YEAR-TO-DATE PERFORMANCE
+29.24%
1 YEAR PERFORMANCE
+30.04%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.08 | $34.12 (0.12%) | $34.44 | $33.90 | 37.31 K | $543.08 M |
| 12/04/2025 | $33.83 | $34.22 (1.15%) | $34.48 | $33.56 | 53.70 K | $544.67 M |
| 12/03/2025 | $33.67 | $33.98 (0.92%) | $33.99 | $33.30 | 56.10 K | $540.85 M |
| 12/02/2025 | $33.65 | $33.51 (-0.42%) | $33.93 | $33.28 | 58.01 K | $533.37 M |
| 12/01/2025 | $34.06 | $33.38 (-2%) | $34.52 | $33.34 | 66.72 K | $531.30 M |
| 11/28/2025 | $34.40 | $34.23 (-0.49%) | $34.41 | $33.85 | 33.80 K | $544.83 M |
| 11/26/2025 | $34.14 | $34.44 (0.88%) | $34.61 | $33.89 | 114.60 K | $548.17 M |
| 11/25/2025 | $34.29 | $34.34 (0.15%) | $34.76 | $34.16 | 72.10 K | $546.58 M |
| 11/24/2025 | $34.00 | $34.12 (0.35%) | $34.41 | $33.50 | 71.00 K | $543.08 M |
| 11/21/2025 | $33.19 | $33.99 (2.41%) | $34.13 | $33.16 | 98.81 K | $541.01 M |
| 11/20/2025 | $34.16 | $33.15 (-2.96%) | $34.73 | $32.96 | 65.30 K | $527.64 M |
| 11/19/2025 | $34.52 | $34.01 (-1.48%) | $34.62 | $33.90 | 60.30 K | $541.33 M |
| 11/18/2025 | $34.29 | $34.30 (0.03%) | $34.47 | $34.03 | 96.00 K | $545.94 M |
| 11/17/2025 | $35.88 | $34.29 (-4.43%) | $35.97 | $34.24 | 75.81 K | $545.78 M |
| 11/14/2025 | $35.65 | $35.76 (0.31%) | $36.04 | $35.00 | 104.14 K | $569.18 M |
| 11/13/2025 | $36.98 | $35.93 (-2.84%) | $36.98 | $35.87 | 136.80 K | $571.89 M |
| 11/12/2025 | $37.01 | $36.98 (-0.08%) | $37.46 | $36.41 | 152.60 K | $588.60 M |
| 11/11/2025 | $35.88 | $37.22 (3.73%) | $38.36 | $34.44 | 289.15 K | $592.42 M |
| 11/10/2025 | $34.82 | $34.56 (-0.75%) | $35.62 | $34.36 | 126.67 K | $550.08 M |
| 11/07/2025 | $34.19 | $34.81 (1.81%) | $35.01 | $34.04 | 121.90 K | $554.06 M |
| 11/06/2025 | $34.70 | $34.16 (-1.56%) | $34.87 | $34.08 | 63.40 K | $543.71 M |
| 11/05/2025 | $34.81 | $34.72 (-0.26%) | $35.49 | $34.55 | 83.60 K | $552.63 M |
| 11/04/2025 | $34.31 | $34.56 (0.73%) | $34.69 | $33.33 | 92.50 K | $550.08 M |
| 11/03/2025 | $34.14 | $34.49 (1.03%) | $34.58 | $33.85 | 78.80 K | $548.97 M |
| 10/31/2025 | $33.73 | $34.01 (0.83%) | $34.13 | $33.37 | 62.80 K | $541.33 M |
| 10/30/2025 | $34.12 | $33.87 (-0.73%) | $34.48 | $33.26 | 131.03 K | $539.10 M |
| 10/29/2025 | $35.30 | $34.06 (-3.51%) | $35.32 | $33.95 | 75.01 K | $542.12 M |
| 10/28/2025 | $35.10 | $35.40 (0.85%) | $35.62 | $34.51 | 98.90 K | $563.45 M |
| 10/27/2025 | $35.53 | $35.24 (-0.82%) | $35.53 | $34.82 | 105.50 K | $560.90 M |
| 10/24/2025 | $35.50 | $35.44 (-0.17%) | $35.71 | $35.24 | 78.30 K | $564.09 M |
| 10/23/2025 | $35.92 | $35.28 (-1.78%) | $36.03 | $35.25 | 81.32 K | $561.54 M |
| 10/22/2025 | $36.26 | $35.92 (-0.94%) | $36.26 | $35.82 | 82.20 K | $571.73 M |
| 10/21/2025 | $36.51 | $36.26 (-0.68%) | $36.51 | $35.82 | 129.21 K | $577.14 M |
| 10/20/2025 | $36.28 | $36.59 (0.85%) | $36.88 | $36.18 | 92.22 K | $582.39 M |
| 10/17/2025 | $35.80 | $36.24 (1.23%) | $36.52 | $35.65 | 143.40 K | $576.82 M |
| 10/16/2025 | $36.40 | $36.01 (-1.07%) | $36.40 | $35.92 | 96.70 K | $573.16 M |
| 10/15/2025 | $35.26 | $36.34 (3.06%) | $36.35 | $35.04 | 100.41 K | $578.41 M |
| 10/14/2025 | $33.93 | $35.00 (3.15%) | $35.37 | $33.93 | 82.52 K | $557.08 M |
| 10/13/2025 | $33.97 | $34.23 (0.77%) | $34.25 | $33.58 | 65.33 K | $544.83 M |
| 10/10/2025 | $33.46 | $33.61 (0.45%) | $34.23 | $33.44 | 81.43 K | $534.96 M |
| 10/09/2025 | $33.63 | $33.46 (-0.51%) | $33.69 | $33.33 | 90.94 K | $532.57 M |
| 10/08/2025 | $33.21 | $33.50 (0.87%) | $33.57 | $32.92 | 74.54 K | $533.21 M |
| 10/07/2025 | $33.44 | $33.13 (-0.93%) | $33.62 | $33.06 | 74.92 K | $527.32 M |
| 10/06/2025 | $33.67 | $33.50 (-0.5%) | $33.96 | $33.17 | 99.34 K | $533.21 M |
| 10/03/2025 | $33.79 | $33.46 (-0.98%) | $34.06 | $33.45 | 56.10 K | $532.57 M |
| 10/02/2025 | $33.83 | $33.59 (-0.71%) | $33.97 | $33.42 | 87.12 K | $534.64 M |
| 10/01/2025 | $34.89 | $33.91 (-2.81%) | $34.95 | $33.74 | 128.74 K | $539.73 M |
| 09/30/2025 | $34.90 | $35.28 (1.09%) | $35.48 | $34.80 | 185.75 K | $561.54 M |
| 09/29/2025 | $35.15 | $34.98 (-0.48%) | $35.26 | $34.78 | 85.00 K | $556.77 M |
| 09/26/2025 | $34.66 | $35.14 (1.38%) | $35.26 | $34.49 | 87.84 K | $559.31 M |
| 09/25/2025 | $34.80 | $34.72 (-0.23%) | $35.03 | $34.61 | 70.50 K | $552.63 M |
| 09/24/2025 | $35.00 | $34.89 (-0.31%) | $35.12 | $34.74 | 85.70 K | $555.33 M |
| 09/23/2025 | $34.52 | $34.85 (0.96%) | $34.94 | $34.33 | 85.53 K | $554.70 M |
| 09/22/2025 | $34.08 | $34.52 (1.29%) | $34.59 | $33.56 | 76.10 K | $549.44 M |
| 09/19/2025 | $34.48 | $33.92 (-1.62%) | $34.58 | $33.55 | 315.54 K | $539.89 M |
| 09/18/2025 | $33.95 | $34.51 (1.65%) | $34.57 | $33.33 | 165.80 K | $549.28 M |
| 09/17/2025 | $33.61 | $33.96 (1.04%) | $34.57 | $33.44 | 92.80 K | $540.53 M |
| 09/16/2025 | $33.55 | $33.40 (-0.45%) | $33.56 | $33.13 | 67.00 K | $531.62 M |
| 09/15/2025 | $33.47 | $33.63 (0.48%) | $33.64 | $32.64 | 66.14 K | $535.28 M |
| 09/12/2025 | $33.50 | $33.21 (-0.87%) | $33.59 | $33.12 | 55.92 K | $528.59 M |
| 09/11/2025 | $33.01 | $33.54 (1.61%) | $33.54 | $32.75 | 65.90 K | $533.85 M |
| 09/10/2025 | $33.25 | $32.91 (-1.02%) | $33.63 | $32.74 | 63.00 K | $523.82 M |
| 09/09/2025 | $33.58 | $33.27 (-0.92%) | $33.62 | $33.14 | 75.42 K | $529.55 M |
| 09/08/2025 | $33.97 | $33.52 (-1.32%) | $34.17 | $33.42 | 102.60 K | $533.53 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.
