Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.110
+0.009 (0.77%)
At close: Jun 17, 2025, 4:00 PM
1.150
+0.040 (3.60%)
After-hours: Jun 17, 2025, 4:27 PM EDT
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | 0.73% | 4,256 |
| Jun 16, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -5.81% | 11,657 |
| Jun 13, 2025 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -4.10% | 8,424 |
| Jun 12, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 0.41% | 17,993 |
| Jun 11, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | -1.22% | 3,322 |
| Jun 10, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 4,659 |
| Jun 9, 2025 | 1.23 | 1.30 | 1.13 | 1.21 | 1.21 | -2.42% | 69,772 |
| Jun 6, 2025 | 1.16 | 1.25 | 1.14 | 1.24 | 1.24 | 4.20% | 26,166 |
| Jun 5, 2025 | 1.17 | 1.23 | 1.15 | 1.19 | 1.19 | 2.15% | 39,821 |
| Jun 4, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 0.43% | 13,059 |
| Jun 3, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.31% | 12,680 |
| Jun 2, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 1.78% | 10,360 |
| May 30, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 1.35% | 12,843 |
| May 29, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 6,203 |
| May 28, 2025 | 1.14 | 1.17 | 1.08 | 1.14 | 1.14 | 3.64% | 8,455 |
| May 27, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -1.52% | 16,412 |
| May 23, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -2.36% | 16,596 |
| May 22, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 0.79% | 22,523 |
| May 21, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | -0.44% | 17,699 |
| May 20, 2025 | 1.18 | 1.22 | 1.12 | 1.14 | 1.14 | -1.72% | 40,646 |
| May 19, 2025 | 1.16 | 1.20 | 1.12 | 1.16 | 1.16 | - | 59,244 |
| May 16, 2025 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -10.08% | 95,391 |
| May 15, 2025 | 1.27 | 1.33 | 1.22 | 1.29 | 1.29 | 1.57% | 98,352 |
| May 14, 2025 | 1.33 | 1.42 | 1.19 | 1.27 | 1.27 | -13.61% | 261,993 |
| May 13, 2025 | 1.40 | 1.57 | 1.12 | 1.47 | 1.47 | 8.89% | 1,415,344 |
| May 12, 2025 | 1.14 | 1.42 | 1.14 | 1.35 | 1.35 | 22.73% | 2,189,834 |
| May 9, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | -1.70% | 3,556 |
| May 8, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -2.70% | 2,049 |
| May 7, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.78% | 1,938 |
| May 6, 2025 | 1.18 | 1.19 | 1.04 | 1.16 | 1.16 | 0.78% | 9,344 |
| May 5, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -1.63% | 2,611 |
| May 2, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 2.54% | 1,452 |
| May 1, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.20% | 11,451 |
| Apr 30, 2025 | 1.16 | 1.17 | 1.01 | 1.09 | 1.09 | -4.70% | 12,183 |
| Apr 29, 2025 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | 0.97% | 4,233 |
| Apr 28, 2025 | 1.21 | 1.25 | 1.11 | 1.14 | 1.14 | -3.64% | 61,881 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.04 | 1.18 | 1.18 | 2.61% | 11,663 |
| Apr 24, 2025 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | -4.17% | 10,721 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.77% | 5,534 |
| Apr 22, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 3.49% | 7,026 |
| Apr 21, 2025 | 1.09 | 1.24 | 1.09 | 1.21 | 1.21 | 2.55% | 10,565 |
| Apr 17, 2025 | 1.18 | 1.19 | 1.10 | 1.18 | 1.18 | 2.17% | 5,430 |
| Apr 16, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 3,201 |
| Apr 15, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -2.42% | 4,273 |
| Apr 14, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.61% | 2,962 |
| Apr 11, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 5,109 |
| Apr 10, 2025 | 1.15 | 1.16 | 1.05 | 1.15 | 1.15 | 5.50% | 6,956 |
| Apr 9, 2025 | 1.09 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 31,370 |
| Apr 8, 2025 | 1.05 | 1.18 | 1.04 | 1.07 | 1.07 | 4.90% | 12,889 |
| Apr 7, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -8.93% | 8,868 |