Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.315
-0.055 (-4.01%)
At close: Mar 6, 2026, 4:00 PM EST
1.290
-0.025 (-1.90%)
After-hours: Mar 6, 2026, 4:04 PM EST
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.23 | 1.28 | 1.19 | 1.19 | 1.19 | -4.80% | 14,077 |
| Jan 8, 2026 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | 2.46% | 2,296 |
| Jan 7, 2026 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 7,121 |
| Jan 6, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 1,668 |
| Jan 5, 2026 | 1.10 | 1.26 | 1.10 | 1.23 | 1.23 | 2.50% | 12,027 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | - | 2,249 |
| Dec 31, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 2,261 |
| Dec 30, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 4,781 |
| Dec 29, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 2,799 |
| Dec 26, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 5,356 |
| Dec 24, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 2,780 |
| Dec 23, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 6,920 |
| Dec 22, 2025 | 1.17 | 1.24 | 1.12 | 1.22 | 1.22 | 2.52% | 25,405 |
| Dec 19, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 4,027 |