Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.220
-0.070 (-5.43%)
At close: May 29, 2026, 4:00 PM EDT
1.260
+0.040 (3.28%)
After-hours: May 29, 2026, 4:04 PM EDT
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -5.43% | 525 |
| May 28, 2026 | 1.20 | 1.36 | 1.18 | 1.29 | 1.29 | 11.21% | 130,299 |
| May 27, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 978 |
| May 26, 2026 | 1.17 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 1,088 |
| May 22, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 1,159 |
| May 21, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 7,802 |
| May 20, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 2,353 |
| May 19, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,363 |
| May 18, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 2,293 |
| May 15, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 3.44% | 4,596 |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 955 |
| May 13, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | 2.62% | 11,166 |
| May 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -4.56% | 2,421 |
| May 11, 2026 | 1.16 | 1.25 | 1.15 | 1.21 | 1.21 | 2.99% | 1,913 |
| May 8, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -6.40% | 8,108 |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 984 |
| May 6, 2026 | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | 8.93% | 11,877 |
| May 5, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -6.67% | 28,010 |
| May 4, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 3,895 |
| May 1, 2026 | 1.22 | 1.30 | 1.19 | 1.19 | 1.19 | -4.93% | 21,491 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.59% | 8,713 |
| Apr 29, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.55% | 1,065 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 311 |
| Apr 23, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -1.57% | 1,091 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 1,006 |
| Apr 21, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 573 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 2,419 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.70% | 328 |
| Apr 16, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -0.21% | 9,671 |
| Apr 14, 2026 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 2.40% | 10,203 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 875 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 623 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 645 |
| Apr 7, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 1,314 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 1,133 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.24% | 500 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -4.07% | 2,011 |
| Mar 27, 2026 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 4.27% | 14,264 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,264 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,097 |
| Mar 24, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 4,177 |
| Mar 23, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 2,139 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.49% | 258 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | -3.23% | 14,363 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 2,581 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.19% | 472 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.36% | 10,978 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.23% | 2,561 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 3.63% | 1,318 |
| Mar 10, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -6.06% | 15,043 |