5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-9.70%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-7.57%
1 YEAR PERFORMANCE
-2.13%
Consolidated Water Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $23.81 | $23.77 (-0.19%) | $24.39 | $23.75 | 26,157 | $380.17 M |
| 04/17/2025 | $23.81 | $24.23 (1.76%) | $24.30 | $23.80 | 108,965 | $383.65 M |
| 04/16/2025 | $24.15 | $23.83 (-1.33%) | $24.44 | $23.75 | 103,528 | $377.32 M |
| 04/15/2025 | $24.00 | $24.03 (0.13%) | $24.25 | $23.76 | 109,900 | $380.48 M |
| 04/14/2025 | $24.07 | $23.97 (-0.42%) | $24.29 | $23.85 | 150,000 | $379.53 M |
| 04/11/2025 | $23.66 | $23.97 (1.31%) | $24.07 | $23.45 | 114,140 | $379.53 M |
| 04/10/2025 | $23.38 | $23.60 (0.94%) | $23.76 | $23.15 | 136,400 | $373.68 M |
| 04/09/2025 | $23.54 | $23.66 (0.51%) | $24.60 | $23.26 | 256,900 | $374.63 M |
| 04/08/2025 | $23.69 | $23.76 (0.3%) | $24.09 | $23.25 | 176,128 | $376.21 M |
| 04/07/2025 | $23.49 | $23.38 (-0.47%) | $24.02 | $22.90 | 183,545 | $370.19 M |
| 04/04/2025 | $24.10 | $24.05 (-0.21%) | $24.53 | $23.79 | 315,947 | $380.80 M |
| 04/03/2025 | $23.84 | $24.39 (2.31%) | $24.73 | $23.84 | 113,100 | $386.18 M |
| 04/02/2025 | $24.43 | $24.38 (-0.2%) | $24.48 | $24.06 | 98,000 | $386.03 M |
| 04/01/2025 | $24.20 | $24.44 (0.99%) | $24.65 | $24.05 | 133,000 | $386.98 M |
| 03/31/2025 | $24.36 | $24.49 (0.53%) | $24.92 | $24.36 | 263,114 | $387.77 M |
| 03/28/2025 | $24.29 | $24.45 (0.66%) | $24.84 | $24.16 | 182,169 | $387.13 M |
| 03/27/2025 | $24.33 | $24.14 (-0.78%) | $24.42 | $23.86 | 176,800 | $382.23 M |
| 03/26/2025 | $24.24 | $24.28 (0.17%) | $24.65 | $24.10 | 161,100 | $384.44 M |
| 03/25/2025 | $23.77 | $24.25 (2.02%) | $24.36 | $23.77 | 236,428 | $383.97 M |
| 03/24/2025 | $26.59 | $23.77 (-10.61%) | $26.59 | $23.55 | 357,276 | $376.37 M |
| 03/21/2025 | $27.37 | $26.50 (-3.18%) | $27.67 | $26.44 | 927,900 | $419.59 M |
| 03/20/2025 | $27.49 | $27.60 (0.4%) | $27.87 | $27.20 | 232,507 | $437.01 M |
| 03/19/2025 | $27.25 | $27.81 (2.06%) | $28.00 | $27.12 | 158,500 | $440.34 M |
| 03/18/2025 | $27.00 | $27.15 (0.56%) | $27.78 | $26.04 | 269,800 | $429.89 M |
| 03/17/2025 | $29.13 | $29.10 (-0.1%) | $29.26 | $28.89 | 127,692 | $460.76 M |
| 03/14/2025 | $28.48 | $29.18 (2.46%) | $29.31 | $28.48 | 135,024 | $462.03 M |
| 03/13/2025 | $28.42 | $28.38 (-0.14%) | $28.64 | $28.11 | 84,401 | $449.36 M |
| 03/12/2025 | $28.37 | $28.09 (-0.99%) | $28.54 | $27.64 | 88,800 | $444.77 M |
| 03/11/2025 | $27.90 | $28.18 (1%) | $28.88 | $27.68 | 155,100 | $446.19 M |
| 03/10/2025 | $27.55 | $27.77 (0.8%) | $28.27 | $27.54 | 84,672 | $439.70 M |
| 03/07/2025 | $27.23 | $27.82 (2.17%) | $28.06 | $27.23 | 71,300 | $440.49 M |
| 03/06/2025 | $27.07 | $27.17 (0.37%) | $27.29 | $26.91 | 53,932 | $430.20 M |
| 03/05/2025 | $26.96 | $27.26 (1.11%) | $27.48 | $26.68 | 181,231 | $431.63 M |
| 03/04/2025 | $27.30 | $27.00 (-1.1%) | $27.40 | $26.97 | 98,354 | $427.51 M |
| 03/03/2025 | $27.17 | $27.30 (0.48%) | $27.87 | $27.14 | 119,260 | $432.26 M |
| 02/28/2025 | $27.36 | $27.07 (-1.06%) | $27.55 | $27.00 | 68,322 | $428.62 M |
| 02/27/2025 | $27.51 | $27.32 (-0.69%) | $27.51 | $26.94 | 85,900 | $432.58 M |
| 02/26/2025 | $27.68 | $27.54 (-0.51%) | $27.83 | $27.11 | 88,312 | $436.06 M |
| 02/25/2025 | $27.29 | $27.58 (1.06%) | $27.94 | $27.05 | 142,234 | $436.69 M |
| 02/24/2025 | $27.81 | $27.13 (-2.45%) | $27.87 | $26.98 | 152,433 | $429.57 M |
| 02/21/2025 | $27.64 | $27.53 (-0.4%) | $27.74 | $27.18 | 147,500 | $435.90 M |
| 02/20/2025 | $27.14 | $27.37 (0.85%) | $27.39 | $27.00 | 65,330 | $433.37 M |
| 02/19/2025 | $27.71 | $27.42 (-1.05%) | $28.28 | $27.34 | 86,300 | $434.16 M |
| 02/18/2025 | $27.08 | $27.98 (3.32%) | $28.42 | $27.08 | 184,200 | $443.03 M |
| 02/14/2025 | $26.59 | $27.07 (1.81%) | $27.13 | $26.23 | 84,446 | $428.62 M |
| 02/13/2025 | $26.52 | $26.65 (0.49%) | $26.75 | $26.37 | 41,030 | $421.97 M |
| 02/12/2025 | $26.42 | $26.43 (0.04%) | $26.60 | $26.27 | 50,100 | $418.49 M |
| 02/11/2025 | $26.12 | $26.76 (2.45%) | $26.85 | $26.12 | 32,352 | $423.71 M |
| 02/10/2025 | $26.46 | $26.32 (-0.53%) | $26.58 | $26.17 | 44,800 | $416.74 M |
| 02/07/2025 | $26.91 | $26.44 (-1.75%) | $27.13 | $26.44 | 45,039 | $418.64 M |
| 02/06/2025 | $27.13 | $26.88 (-0.92%) | $27.13 | $26.58 | 50,230 | $425.61 M |
| 02/05/2025 | $26.76 | $26.92 (0.6%) | $27.09 | $26.64 | 60,412 | $426.24 M |
| 02/04/2025 | $26.77 | $26.64 (-0.49%) | $26.84 | $26.39 | 82,400 | $421.81 M |
| 02/03/2025 | $25.84 | $26.77 (3.6%) | $26.86 | $25.69 | 84,200 | $423.87 M |
| 01/31/2025 | $26.22 | $26.18 (-0.15%) | $26.44 | $26.03 | 71,900 | $414.53 M |
| 01/30/2025 | $26.33 | $26.29 (-0.15%) | $26.49 | $26.15 | 54,213 | $416.27 M |
| 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 |
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.
