Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.215
+0.022 (1.84%)
At close: Aug 1, 2025, 4:00 PM
1.240
+0.025 (2.06%)
After-hours: Aug 1, 2025, 7:33 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 1.84% | 3,297 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 0.25% | 3,061 |
| Jul 30, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -1.57% | 3,410 |
| Jul 29, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -1.31% | 13,293 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -1.13% | 25,125 |
| Jul 25, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.08% | 4,539 |
| Jul 24, 2025 | 1.20 | 1.30 | 1.20 | 1.24 | 1.24 | 2.31% | 39,800 |
| Jul 23, 2025 | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -0.66% | 8,881 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.17 | 1.22 | 1.22 | 2.01% | 7,538 |
| Jul 21, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -2.76% | 22,882 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -4.35% | 24,082 |
| Jul 17, 2025 | 1.27 | 1.31 | 1.21 | 1.29 | 1.29 | 2.88% | 40,443 |
| Jul 16, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | 21,795 |
| Jul 15, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 9,591 |
| Jul 14, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 21,481 |
| Jul 11, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 3,665 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.43% | 10,239 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 2,417 |
| Jul 8, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 8,231 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 1,458 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 4,520 |
| Jul 2, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 4,819 |
| Jul 1, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 10,439 |
| Jun 30, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 3,838 |
| Jun 27, 2025 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | -0.61% | 12,169 |
| Jun 26, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.61% | 3,450 |
| Jun 25, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 7,599 |
| Jun 24, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.59% | 7,653 |
| Jun 23, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.53% | 15,244 |
| Jun 20, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.09% | 45,231 |
| Jun 18, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 1.35% | 7,144 |
| Jun 17, 2025 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | 0.73% | 4,258 |
| 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 |