Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.210
+0.020 (1.67%)
Nov 4, 2025, 9:54 AM EST - Market open
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 5,746 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 1.67% | 1,449 |
| Oct 30, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 3,162 |
| Oct 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 1,435 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.05% | 1,218 |
| Oct 27, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -2.13% | 8,159 |
| Oct 24, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 4.10% | 6,611 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 1,056 |
| Oct 22, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 3,093 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -1.59% | 1,456 |
| Oct 20, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 4,545 |
| Oct 17, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 12,838 |
| Oct 16, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -1.19% | 4,592 |
| Oct 15, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | - | 6,284 |
| Oct 14, 2025 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | 0.40% | 8,126 |
| Oct 13, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -6.11% | 3,265 |
| Oct 10, 2025 | 1.36 | 1.43 | 1.30 | 1.34 | 1.34 | 1.67% | 27,830 |
| Oct 9, 2025 | 1.43 | 1.50 | 1.32 | 1.32 | 1.32 | -12.00% | 14,952 |
| Oct 8, 2025 | 1.29 | 1.58 | 1.19 | 1.50 | 1.50 | 4.90% | 423,007 |
| Oct 7, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 2.58% | 815,562 |
| Oct 6, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.13% | 13,273 |
| 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 |