5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
+7.12%
6 MONTH PERFORMANCE
-8.22%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
-21.31%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $26.33 | $26.03 (-1.14%) | $26.42 | $25.75 | 50,346 | $412.15 M |
| 01/28/2025 | $26.53 | $26.37 (-0.6%) | $26.53 | $26.11 | 61,008 | $417.54 M |
| 01/27/2025 | $25.70 | $26.62 (3.58%) | $26.76 | $25.58 | 87,224 | $421.49 M |
| 01/24/2025 | $26.05 | $25.78 (-1.04%) | $26.06 | $25.72 | 43,713 | $408.19 M |
| 01/23/2025 | $25.96 | $26.19 (0.89%) | $26.41 | $25.52 | 76,212 | $414.68 M |
| 01/22/2025 | $26.64 | $26.12 (-1.95%) | $26.98 | $26.02 | 107,826 | $413.58 M |
| 01/21/2025 | $26.54 | $26.64 (0.38%) | $26.78 | $26.01 | 182,500 | $421.81 M |
| 01/17/2025 | $26.60 | $26.39 (-0.79%) | $26.71 | $26.25 | 60,429 | $417.85 M |
| 01/16/2025 | $26.16 | $26.43 (1.03%) | $26.50 | $26.04 | 41,904 | $418.49 M |
| 01/15/2025 | $26.41 | $26.19 (-0.83%) | $26.41 | $25.88 | 45,600 | $414.68 M |
| 01/14/2025 | $25.68 | $25.99 (1.21%) | $26.00 | $25.46 | 78,900 | $411.52 M |
| 01/13/2025 | $25.02 | $25.52 (2%) | $25.73 | $25.02 | 59,117 | $404.08 M |
| 01/10/2025 | $25.55 | $25.29 (-1.02%) | $25.73 | $25.11 | 79,001 | $400.43 M |
| 01/08/2025 | $25.25 | $25.73 (1.9%) | $25.80 | $24.87 | 94,722 | $407.40 M |
| 01/07/2025 | $25.77 | $25.30 (-1.82%) | $25.90 | $25.13 | 58,051 | $400.59 M |
| 01/06/2025 | $26.16 | $25.82 (-1.3%) | $26.47 | $25.81 | 78,108 | $408.83 M |
| 01/03/2025 | $25.87 | $26.11 (0.93%) | $26.19 | $25.63 | 70,800 | $413.42 M |
| 01/02/2025 | $25.97 | $25.84 (-0.5%) | $26.37 | $25.61 | 67,900 | $409.14 M |
| 12/31/2024 | $25.87 | $25.89 (0.08%) | $26.20 | $25.64 | 84,300 | $409.93 M |
| 12/30/2024 | $25.41 | $25.82 (1.61%) | $25.88 | $25.23 | 42,819 | $408.83 M |
| 12/27/2024 | $25.74 | $25.56 (-0.7%) | $25.86 | $25.36 | 58,205 | $404.71 M |
| 12/26/2024 | $25.31 | $25.87 (2.21%) | $25.93 | $25.31 | 47,600 | $409.62 M |
| 12/24/2024 | $25.52 | $25.47 (-0.2%) | $25.52 | $25.28 | 36,302 | $403.28 M |
| 12/23/2024 | $25.04 | $25.37 (1.32%) | $25.44 | $24.68 | 129,527 | $401.70 M |
| 12/20/2024 | $24.91 | $24.97 (0.24%) | $25.47 | $24.77 | 333,000 | $395.37 M |
| 12/19/2024 | $24.84 | $25.25 (1.65%) | $25.44 | $24.83 | 183,910 | $399.80 M |
| 12/18/2024 | $26.23 | $24.66 (-5.99%) | $26.23 | $24.64 | 102,200 | $390.46 M |
| 12/17/2024 | $26.30 | $26.00 (-1.14%) | $26.68 | $25.92 | 103,000 | $411.68 M |
| 12/16/2024 | $25.73 | $26.32 (2.29%) | $26.40 | $25.71 | 67,821 | $416.74 M |
| 12/13/2024 | $25.43 | $25.71 (1.1%) | $25.76 | $25.17 | 58,100 | $407.08 M |
| 12/12/2024 | $25.76 | $25.57 (-0.74%) | $26.09 | $25.50 | 58,923 | $404.87 M |
| 12/11/2024 | $26.10 | $25.85 (-0.96%) | $26.10 | $25.57 | 75,518 | $409.30 M |
| 12/10/2024 | $25.68 | $25.91 (0.9%) | $25.99 | $25.21 | 115,200 | $410.25 M |
| 12/09/2024 | $25.91 | $25.63 (-1.08%) | $26.13 | $25.19 | 142,085 | $405.82 M |
| 12/06/2024 | $25.61 | $25.73 (0.47%) | $25.77 | $25.20 | 104,610 | $407.40 M |
| 12/05/2024 | $25.50 | $25.56 (0.24%) | $25.59 | $24.65 | 119,200 | $404.71 M |
| 12/04/2024 | $25.95 | $25.78 (-0.66%) | $26.00 | $25.42 | 141,905 | $408.19 M |
| 12/03/2024 | $26.65 | $25.99 (-2.48%) | $26.68 | $25.98 | 121,921 | $411.52 M |
| 12/02/2024 | $27.00 | $26.66 (-1.26%) | $27.00 | $26.42 | 147,300 | $422.13 M |
| 11/29/2024 | $27.32 | $26.93 (-1.43%) | $27.37 | $26.84 | 55,332 | $426.40 M |
| 11/27/2024 | $26.70 | $27.07 (1.39%) | $27.16 | $26.66 | 53,000 | $428.62 M |
| 11/26/2024 | $26.84 | $26.61 (-0.86%) | $26.99 | $26.45 | 50,545 | $421.34 M |
| 11/25/2024 | $27.27 | $26.85 (-1.54%) | $27.82 | $26.85 | 82,600 | $425.14 M |
| 11/22/2024 | $26.45 | $27.44 (3.74%) | $27.59 | $26.45 | 171,345 | $434.48 M |
| 11/21/2024 | $26.43 | $26.29 (-0.53%) | $26.70 | $26.10 | 63,832 | $416.27 M |
| 11/20/2024 | $26.15 | $26.35 (0.76%) | $26.36 | $25.78 | 61,000 | $417.22 M |
| 11/19/2024 | $26.15 | $26.16 (0.04%) | $26.41 | $25.76 | 92,000 | $414.21 M |
| 11/18/2024 | $25.47 | $26.30 (3.26%) | $27.52 | $25.41 | 178,000 | $416.43 M |
| 11/15/2024 | $26.36 | $25.77 (-2.24%) | $27.26 | $24.99 | 152,200 | $407.92 M |
| 11/14/2024 | $25.12 | $24.62 (-1.99%) | $25.22 | $24.21 | 115,765 | $389.71 M |
| 11/13/2024 | $25.41 | $25.12 (-1.14%) | $25.56 | $25.04 | 71,442 | $397.63 M |
| 11/12/2024 | $25.53 | $25.28 (-0.98%) | $25.73 | $25.13 | 57,000 | $400.16 M |
| 11/11/2024 | $25.56 | $25.71 (0.59%) | $25.81 | $25.26 | 56,926 | $406.97 M |
| 11/08/2024 | $25.26 | $25.23 (-0.12%) | $25.48 | $25.02 | 75,500 | $399.37 M |
| 11/07/2024 | $25.73 | $25.20 (-2.06%) | $25.87 | $25.05 | 80,064 | $398.89 M |
| 11/06/2024 | $25.50 | $25.84 (1.33%) | $26.31 | $25.25 | 125,616 | $409.02 M |
| 11/05/2024 | $23.79 | $24.59 (3.36%) | $24.66 | $23.77 | 90,404 | $389.24 M |
| 11/04/2024 | $23.61 | $23.89 (1.19%) | $24.24 | $23.61 | 74,100 | $378.16 M |
| 11/01/2024 | $23.99 | $23.65 (-1.42%) | $24.25 | $23.55 | 64,800 | $374.36 M |
| 10/31/2024 | $24.05 | $23.76 (-1.21%) | $24.23 | $23.75 | 73,700 | $376.10 M |
| 10/30/2024 | $24.25 | $24.01 (-0.99%) | $24.60 | $23.96 | 78,100 | $380.06 M |
| 10/29/2024 | $24.48 | $24.30 (-0.74%) | $24.55 | $24.18 | 71,500 | $384.65 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.
