Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.330
-0.020 (-1.48%)
Oct 26, 2026, 12:21 PM EDT - Market open
CLWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 7,217 |
| Oct 23, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | 2.27% | 27,518 |
| Oct 22, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | - | 11,185 |
| Oct 21, 2026 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 51,940 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.27 | 1.34 | 1.34 | -4.96% | 55,543 |
| Oct 19, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 42,361 |
| Oct 16, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 39,684 |
| Oct 15, 2026 | 1.45 | 1.64 | 1.33 | 1.45 | 1.45 | 2.11% | 259,398 |
| Oct 14, 2026 | 1.44 | 1.69 | 1.42 | 1.42 | 1.42 | -9.55% | 265,227 |
| Oct 13, 2026 | 1.63 | 1.66 | 1.41 | 1.57 | 1.57 | -26.98% | 1,168,817 |
| Oct 12, 2026 | 1.99 | 2.34 | 1.63 | 2.15 | 2.15 | 58.09% | 70,173,549 |
| Oct 9, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | 3.82% | 11,392 |
| Oct 8, 2026 | 1.31 | 1.48 | 1.27 | 1.31 | 1.31 | 4.80% | 96,636 |
| Oct 7, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 10,898 |
| Oct 6, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.40% | 3,975 |
| Oct 5, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.12% | 3,741 |
| 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 |