Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.410
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 362 |
| Oct 2, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 6,111 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 1,994 |
| Sep 30, 2025 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -3.78% | 2,999 |
| Sep 29, 2025 | 1.35 | 1.47 | 1.35 | 1.40 | 1.40 | 1.08% | 19,425 |
| Sep 26, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.06% | 3,538 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -3.89% | 4,548 |
| Sep 24, 2025 | 1.38 | 1.44 | 1.34 | 1.42 | 1.42 | 6.39% | 15,893 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 8,931 |
| Sep 22, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 5,251 |
| Sep 19, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | -1.55% | 44,599 |
| Sep 18, 2025 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | -1.39% | 34,605 |
| Sep 17, 2025 | 1.42 | 1.45 | 1.28 | 1.37 | 1.37 | -5.12% | 69,885 |
| Sep 16, 2025 | 1.46 | 1.48 | 1.40 | 1.44 | 1.44 | -5.31% | 23,989 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.44 | 1.53 | 1.53 | -3.48% | 9,227 |
| Sep 12, 2025 | 1.45 | 1.63 | 1.45 | 1.58 | 1.58 | 9.87% | 129,828 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.99% | 6,621 |
| Sep 10, 2025 | 1.32 | 1.45 | 1.31 | 1.41 | 1.41 | 4.37% | 26,701 |
| Sep 9, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.60% | 8,656 |
| Sep 8, 2025 | 1.39 | 1.42 | 1.33 | 1.37 | 1.37 | -0.51% | 12,873 |
| Sep 5, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | 2.22% | 1,515 |
| Sep 4, 2025 | 1.40 | 1.50 | 1.32 | 1.35 | 1.35 | -2.88% | 15,886 |
| Sep 3, 2025 | 1.39 | 1.55 | 1.37 | 1.39 | 1.39 | 0.72% | 146,604 |
| Sep 2, 2025 | 1.26 | 1.38 | 1.24 | 1.38 | 1.38 | 7.81% | 31,124 |
| Aug 29, 2025 | 1.44 | 1.44 | 1.25 | 1.28 | 1.28 | -5.88% | 26,271 |
| Aug 28, 2025 | 1.36 | 1.42 | 1.31 | 1.36 | 1.36 | -0.07% | 24,827 |
| Aug 27, 2025 | 1.26 | 1.40 | 1.25 | 1.36 | 1.36 | 11.56% | 65,793 |
| Aug 26, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -1.21% | 6,331 |
| Aug 25, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.23% | 1,555 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 267 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 4,183 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 9,217 |
| Aug 19, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.47% | 46,785 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.24% | 1,098 |
| Aug 15, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 5.04% | 57,419 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,664 |
| Aug 13, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -3.57% | 4,021 |
| Aug 12, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | -0.48% | 20,345 |
| Aug 11, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,347 |
| Aug 8, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 7,837 |
| Aug 7, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 3,531 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.49% | 722 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 858 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | 0.74% | 2,275 |
| 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 |