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

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	33.73	34.13	33.37	34.01	62,794	34.01
10/30/2025	34.12	34.48	33.26	33.87	131,030	33.87
10/29/2025	35.30	35.32	33.95	34.06	75,007	34.06
10/28/2025	35.10	35.62	34.51	35.40	98,891	35.40
10/27/2025	35.53	35.53	34.82	35.24	105,494	35.24
10/24/2025	35.50	35.71	35.24	35.44	78,257	35.44
10/23/2025	35.92	36.02	35.25	35.28	81,195	35.28
10/22/2025	36.26	36.26	35.81	35.92	82,150	35.92
10/21/2025	36.51	36.51	35.82	36.26	129,211	36.26
10/20/2025	36.28	36.88	36.18	36.59	92,216	36.59
10/17/2025	35.80	36.52	35.65	36.24	143,399	36.24
10/16/2025	36.40	36.40	35.91	36.01	96,668	36.01
10/15/2025	35.26	36.35	35.04	36.34	100,407	36.34
10/14/2025	33.96	35.37	33.95	35.00	82,517	35.00
10/13/2025	33.97	34.25	33.58	34.23	65,328	34.23
10/10/2025	33.46	34.23	33.44	33.61	81,432	33.61
10/09/2025	33.63	33.69	33.33	33.46	90,941	33.46
10/08/2025	33.21	33.57	32.92	33.50	74,542	33.50
10/07/2025	33.44	33.62	33.06	33.13	74,917	33.13
10/06/2025	33.67	33.96	33.17	33.50	99,337	33.50
10/03/2025	33.79	34.06	33.45	33.46	56,067	33.46
10/02/2025	33.83	33.97	33.42	33.59	87,114	33.59
10/01/2025	34.89	34.95	33.73	33.91	128,739	33.91
9/30/2025	34.90	35.48	34.80	35.28	185,749	35.14
9/29/2025	35.15	35.26	34.77	34.98	84,988	34.84
9/26/2025	34.66	35.26	34.48	35.14	90,633	35.00
9/25/2025	34.80	35.03	34.61	34.72	70,492	34.58
9/24/2025	35.00	35.12	34.74	34.89	85,689	34.75
9/23/2025	34.52	34.94	34.33	34.85	85,525	34.72
9/22/2025	34.08	34.59	33.56	34.52	76,092	34.38
9/19/2025	34.48	34.58	33.55	33.92	315,539	33.79
9/18/2025	33.95	34.57	33.33	34.51	165,765	34.37
9/17/2025	33.61	34.57	33.44	33.96	92,764	33.83
9/16/2025	33.55	33.56	33.13	33.40	66,999	33.27
9/15/2025	33.47	33.64	32.64	33.63	66,141	33.50
9/12/2025	33.50	33.59	33.12	33.21	55,919	33.08
9/11/2025	33.01	33.54	32.75	33.54	65,860	33.41
9/10/2025	33.25	33.63	32.74	32.91	62,987	32.78
9/09/2025	33.58	33.62	33.13	33.27	75,412	33.14
9/08/2025	33.97	34.17	33.42	33.52	102,567	33.39
9/05/2025	33.77	33.88	32.90	33.79	134,714	33.66
9/04/2025	32.65	33.58	32.49	33.54	96,124	33.41
9/03/2025	32.43	33.08	32.43	32.56	71,509	32.43
9/02/2025	33.07	33.44	32.52	32.55	83,691	32.42
8/29/2025	33.60	33.88	33.11	33.27	71,079	33.14
8/28/2025	33.33	33.79	33.12	33.60	72,653	33.47
8/27/2025	33.35	33.65	33.16	33.38	61,495	33.25
8/26/2025	33.12	33.72	33.12	33.54	93,523	33.41
8/25/2025	33.56	33.69	33.08	33.12	62,280	32.99
8/22/2025	32.85	33.64	32.70	33.56	95,775	33.43
8/21/2025	32.49	32.71	32.20	32.59	47,408	32.46
8/20/2025	32.57	32.73	32.37	32.49	68,311	32.36
8/19/2025	32.47	32.71	32.01	32.40	98,590	32.27
8/18/2025	32.48	32.63	32.19	32.44	87,844	32.31
8/15/2025	32.82	32.82	31.96	32.37	195,901	32.24
8/14/2025	33.04	33.31	32.63	32.73	171,867	32.60
8/13/2025	32.30	34.26	32.30	33.08	312,523	32.95
8/12/2025	30.52	32.50	30.07	32.28	252,756	32.15
8/11/2025	29.34	29.73	29.17	29.71	82,344	29.59
8/08/2025	29.05	29.48	28.98	29.29	55,778	29.17
8/07/2025	29.08	29.54	28.74	28.90	63,766	28.79
8/06/2025	29.12	29.17	28.73	28.83	70,865	28.72
8/05/2025	29.28	29.28	28.89	29.16	71,783	29.04
8/04/2025	28.54	29.26	28.54	29.15	106,447	29.03