Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.450
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | - | 3,082 |
| Nov 19, 2024 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | - | 9,082 |
| Nov 18, 2024 | 1.46 | 1.46 | 1.37 | 1.45 | 1.45 | 0.69% | 7,651 |
| Nov 15, 2024 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -0.69% | 2,618 |
| Nov 14, 2024 | 1.46 | 1.46 | 1.39 | 1.45 | 1.45 | - | 2,808 |
| Nov 13, 2024 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 2,224 |
| Nov 12, 2024 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 2,873 |
| Nov 11, 2024 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 2,239 |
| Nov 8, 2024 | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 4,055 |
| Nov 7, 2024 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | -4.67% | 18,888 |
| Nov 6, 2024 | 1.44 | 1.52 | 1.40 | 1.50 | 1.50 | 0.67% | 9,976 |
| Nov 5, 2024 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | -3.25% | 6,833 |
| Nov 4, 2024 | 1.54 | 1.55 | 1.42 | 1.54 | 1.54 | 2.67% | 10,310 |
| Nov 1, 2024 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | -2.60% | 759 |
| Oct 31, 2024 | 1.49 | 1.56 | 1.46 | 1.54 | 1.54 | -0.65% | 3,578 |
| Oct 30, 2024 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | - | 2,928 |
| Oct 29, 2024 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 2,273 |
| Oct 28, 2024 | 1.54 | 1.55 | 1.45 | 1.52 | 1.52 | -3.18% | 4,881 |
| Oct 25, 2024 | 1.54 | 1.57 | 1.44 | 1.57 | 1.57 | 1.95% | 5,760 |
| Oct 24, 2024 | 1.48 | 1.54 | 1.44 | 1.54 | 1.54 | 0.65% | 2,744 |
| Oct 23, 2024 | 1.51 | 1.55 | 1.43 | 1.53 | 1.53 | -1.29% | 5,397 |
| Oct 22, 2024 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | - | 1,522 |
| Oct 21, 2024 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 3,301 |
| Oct 18, 2024 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 21,406 |
| Oct 17, 2024 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | - | 991 |
| Oct 16, 2024 | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | -1.32% | 15,633 |
| Oct 15, 2024 | 1.53 | 1.58 | 1.45 | 1.51 | 1.51 | -5.63% | 9,452 |
| Oct 14, 2024 | 1.64 | 1.64 | 1.52 | 1.60 | 1.60 | -3.03% | 16,127 |
| Oct 11, 2024 | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | -0.60% | 2,802 |
| Oct 10, 2024 | 1.62 | 1.66 | 1.54 | 1.66 | 1.66 | 1.84% | 2,106 |
| Oct 9, 2024 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 2.52% | 4,146 |
| Oct 8, 2024 | 1.58 | 1.62 | 1.49 | 1.59 | 1.59 | -4.22% | 7,615 |
| Oct 7, 2024 | 1.62 | 1.66 | 1.58 | 1.66 | 1.66 | - | 8,843 |
| Oct 4, 2024 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 3,473 |
| Oct 3, 2024 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 1,245 |
| Oct 2, 2024 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | -1.23% | 5,147 |
| Oct 1, 2024 | 1.56 | 1.65 | 1.52 | 1.63 | 1.63 | - | 10,294 |
| Sep 30, 2024 | 1.65 | 1.66 | 1.56 | 1.63 | 1.63 | -0.61% | 4,762 |
| Sep 27, 2024 | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | 0.61% | 2,313 |
| Sep 26, 2024 | 1.57 | 1.66 | 1.55 | 1.63 | 1.63 | 0.62% | 5,000 |
| Sep 25, 2024 | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -2.41% | 8,837 |
| Sep 24, 2024 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 1.22% | 2,055 |
| Sep 23, 2024 | 1.62 | 1.66 | 1.60 | 1.64 | 1.64 | - | 1,292 |
| Sep 20, 2024 | 1.68 | 1.69 | 1.55 | 1.64 | 1.64 | -2.96% | 11,059 |
| Sep 19, 2024 | 1.62 | 1.69 | 1.55 | 1.69 | 1.69 | -0.59% | 12,287 |
| Sep 18, 2024 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 3,907 |
| Sep 17, 2024 | 1.57 | 1.70 | 1.50 | 1.69 | 1.69 | 2.42% | 39,954 |
| Sep 16, 2024 | 1.53 | 1.65 | 1.52 | 1.65 | 1.65 | 3.77% | 3,370 |
| Sep 13, 2024 | 1.60 | 1.60 | 1.52 | 1.59 | 1.59 | 3.25% | 1,933 |
| Sep 12, 2024 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -1.91% | 2,290 |
| Sep 11, 2024 | 1.57 | 1.60 | 1.53 | 1.57 | 1.57 | -1.26% | 1,089 |
| Sep 10, 2024 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 3.25% | 5,164 |
| Sep 9, 2024 | 1.52 | 1.54 | 1.40 | 1.54 | 1.54 | -3.75% | 9,383 |
| Sep 6, 2024 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 5,241 |
| Sep 5, 2024 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 0.65% | 3,239 |
| Sep 4, 2024 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | 6.21% | 3,081 |
| Sep 3, 2024 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -4.61% | 2,014 |
| Aug 30, 2024 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | - | 2,586 |
| Aug 29, 2024 | 1.57 | 1.59 | 1.45 | 1.52 | 1.52 | -3.80% | 9,558 |
| Aug 28, 2024 | 1.50 | 1.58 | 1.40 | 1.58 | 1.58 | - | 10,919 |
| Aug 27, 2024 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | - | 4,035 |
| Aug 26, 2024 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 0.64% | 2,304 |
| Aug 23, 2024 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 469 |
| Aug 22, 2024 | 1.57 | 1.57 | 1.42 | 1.55 | 1.55 | - | 12,922 |
| Aug 21, 2024 | 1.44 | 1.56 | 1.44 | 1.55 | 1.55 | -0.64% | 3,447 |
| Aug 20, 2024 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | - | 5,458 |
| Aug 19, 2024 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -2.50% | 1,194 |
| Aug 16, 2024 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 1,794 |
| Aug 15, 2024 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 2,441 |
| Aug 14, 2024 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 3.27% | 3,476 |
| Aug 13, 2024 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | -1.92% | 4,209 |
| Aug 12, 2024 | 1.55 | 1.56 | 1.39 | 1.56 | 1.56 | 0.65% | 29,003 |
| Aug 9, 2024 | 1.52 | 1.56 | 1.44 | 1.55 | 1.55 | 2.65% | 5,321 |
| Aug 8, 2024 | 1.52 | 1.52 | 1.45 | 1.51 | 1.51 | 1.34% | 2,554 |
| Aug 7, 2024 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | - | 743 |
| Aug 6, 2024 | 1.46 | 1.49 | 1.39 | 1.49 | 1.49 | 1.36% | 2,498 |
| Aug 5, 2024 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | -0.68% | 5,719 |
| Aug 2, 2024 | 1.46 | 1.50 | 1.40 | 1.48 | 1.48 | -0.67% | 6,395 |
| Aug 1, 2024 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 2,058 |
| Jul 31, 2024 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -4.52% | 5,368 |
| Jul 30, 2024 | 1.52 | 1.55 | 1.39 | 1.55 | 1.55 | - | 6,989 |
| Jul 29, 2024 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 0.65% | 3,274 |
| Jul 26, 2024 | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | 3.36% | 4,767 |
| Jul 25, 2024 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 1.36% | 7,778 |
| Jul 24, 2024 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 2,865 |
| Jul 23, 2024 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 7,196 |
| Jul 22, 2024 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 5,299 |
| Jul 19, 2024 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -4.61% | 11,414 |
| Jul 18, 2024 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 1,527 |
| Jul 17, 2024 | 1.56 | 1.57 | 1.45 | 1.51 | 1.51 | 0.67% | 11,037 |
| Jul 16, 2024 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 4,079 |
| Jul 15, 2024 | 1.52 | 1.54 | 1.44 | 1.54 | 1.54 | -1.28% | 6,815 |
| Jul 12, 2024 | 1.52 | 1.56 | 1.45 | 1.56 | 1.56 | 3.31% | 7,418 |
| Jul 11, 2024 | 1.46 | 1.51 | 1.41 | 1.51 | 1.51 | 4.14% | 4,530 |
| Jul 10, 2024 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 15,610 |
| Jul 9, 2024 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 5,801 |
| Jul 8, 2024 | 1.52 | 1.54 | 1.28 | 1.44 | 1.44 | -3.36% | 164,005 |
| Jul 5, 2024 | 1.56 | 1.58 | 1.28 | 1.49 | 1.49 | 0.68% | 57,701 |
| Jul 3, 2024 | 1.64 | 1.64 | 1.45 | 1.48 | 1.48 | -13.45% | 53,848 |
| Jul 2, 2024 | 1.67 | 1.76 | 1.62 | 1.71 | 1.71 | -1.72% | 23,307 |