Consolidated Water Co. Ltd. - Ordinary Shares (NQ:CWCO)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	33.73	34.12	33.37	34.01	62,794	+0.14(+0.41%)
Oct 30, 2025	34.12	34.48	33.26	33.87	131,030	-0.19(-0.56%)
Oct 29, 2025	35.30	35.32	33.95	34.06	75,007	-1.34(-3.79%)
Oct 28, 2025	35.10	35.62	34.51	35.40	98,891	+0.16(+0.45%)
Oct 27, 2025	35.53	35.53	34.82	35.24	105,494	-0.20(-0.56%)
Oct 24, 2025	35.50	35.71	35.24	35.44	78,257	+0.16(+0.45%)
Oct 23, 2025	35.92	36.02	35.25	35.28	81,195	-0.64(-1.78%)
Oct 22, 2025	36.26	36.26	35.81	35.92	82,150	-0.34(-0.94%)
Oct 21, 2025	36.51	36.51	35.82	36.26	129,211	-0.33(-0.90%)
Oct 20, 2025	36.28	36.88	36.18	36.59	92,216	+0.35(+0.97%)
Oct 17, 2025	35.80	36.52	35.65	36.24	143,399	+0.23(+0.64%)
Oct 16, 2025	36.40	36.40	35.91	36.01	96,668	-0.33(-0.91%)
Oct 15, 2025	35.26	36.35	35.04	36.34	100,407	+1.34(+3.83%)
Oct 14, 2025	33.96	35.37	33.95	35.00	82,517	+0.77(+2.25%)
Oct 13, 2025	33.97	34.25	33.58	34.23	65,328	+0.62(+1.84%)
Oct 10, 2025	33.46	34.23	33.44	33.61	81,432	+0.15(+0.45%)
Oct 09, 2025	33.63	33.69	33.33	33.46	90,941	-0.04(-0.12%)
Oct 08, 2025	33.21	33.57	32.92	33.50	74,542	+0.37(+1.12%)
Oct 07, 2025	33.44	33.62	33.06	33.13	74,917	-0.37(-1.10%)
Oct 06, 2025	33.67	33.96	33.17	33.50	99,337	+0.04(+0.12%)
Oct 03, 2025	33.79	34.06	33.45	33.46	56,067	-0.13(-0.39%)
Oct 02, 2025	33.83	33.97	33.42	33.59	87,114	-0.32(-0.94%)
Oct 01, 2025	34.89	34.95	33.73	33.91	128,739	-1.23(-3.50%)
Sep 30, 2025	34.76	35.33	34.66	35.14	186,489	+0.30(+0.86%)
Sep 29, 2025	35.01	35.12	34.64	34.84	85,326	-0.16(-0.46%)
Sep 26, 2025	34.52	35.12	34.35	35.00	90,994	+0.42(+1.21%)
Sep 25, 2025	34.66	34.89	34.47	34.58	70,772	-0.17(-0.49%)
Sep 24, 2025	34.86	34.98	34.60	34.75	86,030	+0.03(+0.10%)
Sep 23, 2025	34.38	34.80	34.19	34.72	85,865	+0.33(+0.97%)
Sep 22, 2025	33.94	34.45	33.43	34.38	76,395	+0.60(+1.77%)
Sep 19, 2025	34.34	34.44	33.42	33.79	316,796	-0.59(-1.71%)
Sep 18, 2025	33.82	34.43	33.20	34.37	166,425	+0.55(+1.62%)
Sep 17, 2025	33.48	34.43	33.31	33.83	93,133	+0.56(+1.68%)
Sep 16, 2025	33.42	33.43	32.99	33.27	67,265	-0.23(-0.68%)
Sep 15, 2025	33.34	33.51	32.51	33.50	66,404	+0.42(+1.26%)
Sep 12, 2025	33.37	33.45	32.99	33.08	56,141	-0.33(-0.98%)
Sep 11, 2025	32.88	33.41	32.62	33.41	66,122	+0.63(+1.91%)
Sep 10, 2025	33.12	33.49	32.61	32.78	63,237	-0.36(-1.08%)
Sep 09, 2025	33.45	33.49	33.00	33.14	75,712	-0.25(-0.75%)
Sep 08, 2025	33.84	34.03	33.29	33.39	102,975	-0.27(-0.80%)
Sep 05, 2025	33.64	33.75	32.76	33.66	135,250	+0.25(+0.75%)
Sep 04, 2025	32.52	33.45	32.36	33.41	96,506	+0.98(+3.01%)
Sep 03, 2025	32.30	32.94	32.30	32.43	71,793	+0.01(+0.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.