Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.340
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
1.330
-0.010 (-0.75%)
After-hours: Oct 2, 2026, 4:10 PM EDT
CLWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 4,954 |
| Oct 1, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 3,123 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 2,505 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,800 |
| Sep 28, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 8,269 |
| Sep 25, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 26,043 |
| Sep 24, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.65% | 16,143 |
| Sep 23, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 1,875 |
| Sep 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 4,023 |
| Sep 21, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 2,646 |
| Sep 18, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 6,626 |
| Sep 17, 2026 | 1.54 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 7,008 |
| Sep 16, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | - | 14,845 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 15,936 |
| Sep 14, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 3,177 |
| Sep 11, 2026 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | 1.94% | 10,663 |
| Sep 10, 2026 | 1.65 | 1.65 | 1.46 | 1.55 | 1.55 | -8.28% | 64,086 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.88% | 2,614 |
| Sep 8, 2026 | 1.62 | 1.75 | 1.62 | 1.71 | 1.71 | 3.96% | 26,445 |
| Sep 4, 2026 | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | 1.30% | 8,072 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.58 | 1.62 | 1.62 | -0.98% | 11,774 |
| Sep 2, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | 0.93% | 3,971 |
| Sep 1, 2026 | 1.56 | 1.67 | 1.56 | 1.62 | 1.62 | -2.41% | 18,022 |
| Aug 31, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.43% | 14,250 |
| Aug 28, 2026 | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | -3.60% | 12,092 |
| Aug 27, 2026 | 1.65 | 1.73 | 1.61 | 1.67 | 1.67 | -2.06% | 21,239 |
| Aug 26, 2026 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 4.29% | 27,310 |
| Aug 25, 2026 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | 0.62% | 10,495 |
| Aug 24, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 5,427 |
| Aug 21, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 1.91% | 3,400 |
| Aug 20, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 11,117 |
| Aug 19, 2026 | 1.65 | 1.71 | 1.60 | 1.60 | 1.60 | -3.03% | 21,471 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 9,510 |
| Aug 17, 2026 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -1.78% | 20,806 |
| Aug 14, 2026 | 1.64 | 1.77 | 1.64 | 1.69 | 1.69 | 3.05% | 56,729 |
| Aug 13, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | -0.06% | 6,977 |
| Aug 12, 2026 | 1.65 | 1.71 | 1.60 | 1.64 | 1.64 | -1.14% | 44,900 |
| Aug 11, 2026 | 1.55 | 1.70 | 1.53 | 1.66 | 1.66 | 5.73% | 66,286 |
| Aug 10, 2026 | 1.58 | 1.62 | 1.53 | 1.57 | 1.57 | -1.26% | 14,587 |
| Aug 7, 2026 | 1.51 | 1.65 | 1.51 | 1.59 | 1.59 | 5.30% | 38,795 |
| Aug 6, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 10,410 |
| Aug 5, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 10,712 |
| Aug 4, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 6,250 |
| Aug 3, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | - | 17,731 |
| Jul 31, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -3.25% | 26,247 |
| Jul 30, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 22,751 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.96% | 19,457 |
| Jul 28, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 5,624 |
| Jul 27, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 0.64% | 15,237 |
| Jul 24, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -4.85% | 22,960 |