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

Historical Prices For Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	29.01	29.16	28.40	28.43	78,747	28.43
7/31/2025	29.30	29.51	28.94	29.09	85,695	29.09
7/30/2025	29.80	30.19	29.26	29.40	154,628	29.40
7/29/2025	29.78	29.91	29.48	29.80	76,776	29.80
7/28/2025	29.66	29.90	29.30	29.59	72,477	29.59
7/25/2025	29.83	29.97	29.53	29.66	63,401	29.66
7/24/2025	29.78	30.13	29.64	29.72	94,970	29.72
7/23/2025	29.87	30.10	29.50	29.79	70,674	29.79
7/22/2025	29.70	30.38	29.62	29.67	103,614	29.67
7/21/2025	29.68	30.29	29.57	29.65	87,174	29.65
7/18/2025	29.55	30.08	29.35	29.41	168,545	29.41
7/17/2025	29.43	29.73	29.24	29.29	68,664	29.29
7/16/2025	29.83	29.97	29.42	29.54	77,523	29.54
7/15/2025	31.00	31.09	29.78	29.81	122,151	29.81
7/14/2025	29.99	31.14	29.94	31.00	211,869	31.00
7/11/2025	30.44	30.80	29.81	29.97	95,568	29.97
7/10/2025	30.23	30.73	30.22	30.37	89,738	30.37
7/09/2025	30.35	30.52	30.09	30.40	55,413	30.40
7/08/2025	30.61	30.83	30.18	30.31	108,075	30.31
7/07/2025	31.19	31.23	30.54	30.64	89,208	30.64
7/03/2025	31.08	31.30	30.37	31.29	63,067	31.29
7/02/2025	30.68	31.10	30.33	30.94	130,856	30.94
7/01/2025	29.72	30.72	29.72	30.65	100,150	30.65
6/30/2025	29.91	30.07	29.70	30.02	241,556	29.88
6/27/2025	30.12	30.39	29.74	29.83	234,695	29.69
6/26/2025	29.52	30.25	29.20	30.14	162,231	30.00
6/25/2025	29.63	29.99	29.16	29.53	127,437	29.39
6/24/2025	30.03	30.40	29.27	29.60	279,817	29.46
6/23/2025	29.15	30.05	29.15	30.03	278,501	29.89
6/20/2025	29.51	29.74	28.97	29.12	422,596	28.98
6/18/2025	28.50	29.47	28.50	29.32	254,363	29.18
6/17/2025	29.00	29.00	28.45	28.57	291,086	28.44
6/16/2025	28.25	29.11	28.25	29.03	133,456	28.89
6/13/2025	28.08	28.43	28.00	28.18	104,349	28.05
6/12/2025	28.11	28.43	28.11	28.24	93,377	28.11
6/11/2025	28.37	28.58	28.19	28.20	87,477	28.07
6/10/2025	28.45	28.68	28.00	28.36	163,490	28.23
6/09/2025	27.22	28.40	27.22	28.31	175,822	28.18
6/06/2025	27.21	27.47	27.10	27.22	60,601	27.09
6/05/2025	27.12	27.45	26.90	27.17	89,430	27.04
6/04/2025	27.53	27.53	27.08	27.13	55,179	27.00
6/03/2025	27.18	27.56	27.15	27.53	99,514	27.40
6/02/2025	27.01	27.41	26.71	27.18	88,889	27.05
5/30/2025	27.17	27.34	26.98	27.03	190,069	26.90
5/29/2025	26.83	27.47	26.75	27.17	99,828	27.04
5/28/2025	27.27	27.27	26.72	26.86	91,471	26.73
5/27/2025	26.85	27.49	26.85	27.37	121,953	27.24
5/23/2025	26.40	26.95	26.16	26.79	92,263	26.67
5/22/2025	26.44	26.82	26.38	26.49	103,556	26.37
5/21/2025	26.43	26.86	26.36	26.65	106,625	26.53
5/20/2025	26.93	27.11	26.37	26.48	158,233	26.36
5/19/2025	26.40	27.03	26.27	26.94	101,041	26.81
5/16/2025	25.98	26.68	25.50	26.50	118,086	26.38
5/15/2025	25.42	26.07	25.34	26.06	156,395	25.94
5/14/2025	24.80	25.95	24.41	25.47	203,383	25.35
5/13/2025	24.52	26.77	24.32	24.86	249,830	24.74
5/12/2025	23.40	23.71	23.21	23.58	150,481	23.47
5/09/2025	23.34	23.51	23.19	23.44	105,656	23.33
5/08/2025	22.89	23.38	22.69	23.34	96,405	23.23
5/07/2025	23.35	23.54	22.80	22.81	98,072	22.70
5/06/2025	23.11	23.35	23.00	23.26	99,905	23.15
5/05/2025	23.22	23.22	22.93	23.11	95,417	23.00