Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.230
+0.030 (2.53%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,319 |
| Mar 27, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 4,087 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -6.25% | 7,501 |
| Mar 25, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 10,902 |
| Mar 24, 2025 | 1.26 | 1.28 | 1.20 | 1.28 | 1.28 | 2.40% | 7,874 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 7,194 |
| Mar 20, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 9,079 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.19 | 1.23 | 1.23 | -8.21% | 24,442 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | -0.74% | 9,780 |
| Mar 17, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 11,367 |
| Mar 14, 2025 | 1.41 | 1.41 | 1.23 | 1.31 | 1.31 | -5.76% | 23,292 |
| Mar 13, 2025 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 15,642 |
| Mar 12, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 7,194 |
| Mar 11, 2025 | 1.36 | 1.41 | 1.30 | 1.34 | 1.34 | -4.29% | 23,718 |
| Mar 10, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | -0.71% | 5,731 |
| Mar 7, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 1,417 |
| Mar 6, 2025 | 1.38 | 1.41 | 1.35 | 1.41 | 1.41 | -0.70% | 5,412 |
| Mar 5, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 3,781 |
| Mar 4, 2025 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 4,997 |
| Mar 3, 2025 | 1.37 | 1.41 | 1.28 | 1.35 | 1.35 | -1.46% | 38,704 |
| Feb 28, 2025 | 1.20 | 1.40 | 1.20 | 1.37 | 1.37 | 10.48% | 80,396 |
| Feb 27, 2025 | 1.15 | 1.25 | 1.14 | 1.24 | 1.24 | 7.83% | 128,257 |
| Feb 26, 2025 | 1.16 | 1.24 | 1.11 | 1.15 | 1.15 | -0.86% | 30,328 |
| Feb 25, 2025 | 1.23 | 1.26 | 1.12 | 1.16 | 1.16 | -1.69% | 28,837 |
| Feb 24, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 28,881 |
| Feb 21, 2025 | 1.18 | 1.25 | 1.15 | 1.19 | 1.19 | 3.48% | 19,731 |
| Feb 20, 2025 | 1.20 | 1.24 | 1.13 | 1.15 | 1.15 | -0.86% | 36,186 |
| Feb 19, 2025 | 1.18 | 1.20 | 1.11 | 1.16 | 1.16 | -1.69% | 23,962 |
| Feb 18, 2025 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | -4.07% | 22,530 |
| Feb 14, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 11,286 |
| Feb 13, 2025 | 1.18 | 1.23 | 1.14 | 1.19 | 1.19 | -4.80% | 18,490 |
| Feb 12, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | -1.57% | 10,296 |
| Feb 11, 2025 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 4.96% | 8,934 |
| Feb 10, 2025 | 1.25 | 1.30 | 1.16 | 1.21 | 1.21 | -3.20% | 24,527 |
| Feb 7, 2025 | 1.25 | 1.35 | 1.16 | 1.25 | 1.25 | -4.58% | 18,591 |
| Feb 6, 2025 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | -1.50% | 8,537 |
| Feb 5, 2025 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 2,092 |
| Feb 4, 2025 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -2.26% | 10,203 |
| Feb 3, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,119 |
| Jan 31, 2025 | 1.32 | 1.34 | 1.25 | 1.33 | 1.33 | 1.53% | 5,528 |
| Jan 30, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 3,022 |
| Jan 29, 2025 | 1.32 | 1.32 | 1.22 | 1.30 | 1.30 | -2.99% | 10,703 |
| Jan 28, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 697 |
| Jan 27, 2025 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | - | 6,823 |
| Jan 24, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | -0.38% | 21,691 |
| Jan 23, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 1.92% | 4,729 |
| Jan 22, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | 1.17% | 5,579 |
| Jan 21, 2025 | 1.38 | 1.40 | 1.24 | 1.29 | 1.29 | -2.65% | 21,912 |
| Jan 17, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -4.97% | 4,826 |
| Jan 16, 2025 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | -0.79% | 5,855 |