Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Dec 19, 2025, 4:00 PM EST
1.190
+0.010 (0.85%)
After-hours: Dec 19, 2025, 4:04 PM EST
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 1,770 |
| Nov 6, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -3.77% | 2,846 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 765 |
| Nov 4, 2025 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -0.84% | 7,002 |
| 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 | 1.26 | - | 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 |