Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.220
+0.050 (4.27%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 4.27% | 14,264 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,134 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,093 |
| Mar 24, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 4,177 |
| Mar 23, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 2,139 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 258 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | -3.23% | 14,363 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 2,581 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.16% | 470 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.33% | 10,978 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.23% | 2,561 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 3.63% | 1,318 |
| Mar 10, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -6.06% | 15,043 |
| Mar 9, 2026 | 1.33 | 1.38 | 1.26 | 1.32 | 1.32 | -4.35% | 6,905 |
| Mar 6, 2026 | 1.31 | 1.38 | 1.28 | 1.38 | 1.38 | 0.73% | 9,981 |
| Mar 5, 2026 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | -2.14% | 9,637 |
| Mar 4, 2026 | 1.30 | 1.40 | 1.29 | 1.40 | 1.40 | 6.87% | 12,760 |
| Mar 3, 2026 | 1.22 | 1.40 | 1.22 | 1.31 | 1.31 | 8.26% | 44,983 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 399 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,980 |
| Feb 25, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -4.03% | 1,325 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 6.90% | 415 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.60% | 586 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.57% | 2,840 |
| Feb 18, 2026 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 5.22% | 10,839 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,028 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 3,697 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 1,287 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | 3.48% | 4,829 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 735 |
| Feb 9, 2026 | 1.18 | 1.19 | 1.10 | 1.19 | 1.19 | -0.83% | 17,978 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | - | 961 |
| Feb 5, 2026 | 1.25 | 1.34 | 1.20 | 1.20 | 1.20 | -5.73% | 7,947 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.55% | 1,339 |
| Feb 3, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 7,105 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 243 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.84% | 4,559 |
| Jan 29, 2026 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 1.09% | 5,071 |
| Jan 28, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | -2.27% | 3,921 |
| Jan 27, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 16,898 |
| Jan 26, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 6,578 |
| Jan 23, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.46% | 1,499 |
| Jan 22, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.94% | 4,539 |
| Jan 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.75% | 4,565 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 4,719 |
| Jan 16, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 6,334 |
| Jan 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -2.22% | 2,167 |
| Jan 14, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 1.25% | 2,531 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 3.18% | 3,134 |
| Jan 12, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -2.10% | 3,436 |