Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.300
+0.018 (1.38%)
Jan 22, 2026, 4:00 PM EST - Market closed
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.27 | 1.27 | 1.27 | 1.30 | - | 1.40% | 3,181 |
| 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 |
| Dec 18, 2025 | 1.19 | 1.20 | 1.12 | 1.19 | 1.19 | - | 3,206 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | 2.59% | 3,430 |
| Dec 16, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 7,246 |
| Dec 15, 2025 | 1.20 | 1.24 | 1.15 | 1.21 | 1.21 | -1.63% | 11,313 |
| Dec 12, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 5,531 |
| Dec 11, 2025 | 1.17 | 1.24 | 1.14 | 1.21 | 1.21 | 2.54% | 16,308 |
| Dec 10, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 5,283 |
| Dec 9, 2025 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 15,342 |
| Dec 8, 2025 | 1.08 | 1.16 | 1.07 | 1.15 | 1.15 | 4.55% | 18,072 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 12,569 |
| Dec 4, 2025 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 11,486 |
| Dec 3, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 10,476 |
| Dec 2, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 18,030 |
| Dec 1, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 18,340 |
| Nov 28, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 9,211 |
| Nov 26, 2025 | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | - | 55,423 |
| Nov 25, 2025 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 3.88% | 48,188 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.00 | 1.03 | 1.03 | -8.04% | 73,217 |
| Nov 21, 2025 | 1.10 | 1.13 | 0.99 | 1.12 | 1.12 | 0.90% | 2,658,812 |
| Nov 20, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 15,744 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.33% | 1,145 |
| Nov 18, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -4.66% | 441 |
| Nov 17, 2025 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 6.31% | 16,776 |
| Nov 14, 2025 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | - | 7,265 |
| Nov 13, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 18,141 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -2.15% | 18,845 |
| Nov 11, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 1.57% | 3,774 |
| Nov 10, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -2.80% | 2,928 |