Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.510
+0.020 (1.34%)
Aug 3, 2026, 1:33 PM EDT - Market open
CLWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -3.25% | 26,107 |
| Jul 30, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 19,474 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.96% | 19,305 |
| Jul 28, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 5,575 |
| Jul 27, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 0.64% | 15,161 |
| Jul 24, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -4.85% | 22,959 |
| Jul 23, 2026 | 1.61 | 1.70 | 1.58 | 1.65 | 1.65 | 1.85% | 56,138 |
| Jul 22, 2026 | 1.58 | 1.67 | 1.56 | 1.62 | 1.62 | 1.89% | 29,681 |
| Jul 21, 2026 | 1.53 | 1.68 | 1.53 | 1.59 | 1.59 | 1.27% | 62,846 |
| Jul 20, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | -3.68% | 23,898 |
| Jul 17, 2026 | 1.51 | 1.63 | 1.48 | 1.63 | 1.63 | 7.24% | 29,988 |
| Jul 16, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | 13,200 |
| Jul 15, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -3.70% | 36,314 |
| Jul 14, 2026 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 37,508 |
| Jul 13, 2026 | 1.66 | 1.70 | 1.58 | 1.65 | 1.65 | -1.20% | 54,752 |
| Jul 10, 2026 | 1.73 | 1.84 | 1.64 | 1.67 | 1.67 | -1.76% | 278,533 |
| Jul 9, 2026 | 1.51 | 1.82 | 1.46 | 1.70 | 1.70 | 12.58% | 298,861 |
| Jul 8, 2026 | 1.47 | 1.54 | 1.42 | 1.51 | 1.51 | 2.03% | 42,477 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -12.43% | 105,276 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.50 | 1.69 | 1.69 | -0.59% | 134,400 |
| Jul 2, 2026 | 1.84 | 1.84 | 1.64 | 1.70 | 1.70 | -6.59% | 73,530 |
| Jul 1, 2026 | 1.69 | 1.84 | 1.68 | 1.82 | 1.82 | 6.43% | 185,588 |
| Jun 30, 2026 | 1.44 | 1.72 | 1.37 | 1.71 | 1.71 | 17.93% | 252,004 |
| Jun 29, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -3.97% | 51,782 |
| Jun 26, 2026 | 1.52 | 1.53 | 1.46 | 1.51 | 1.51 | -3.82% | 74,059 |
| Jun 25, 2026 | 1.63 | 1.64 | 1.51 | 1.57 | 1.57 | -4.85% | 96,631 |
| Jun 24, 2026 | 1.57 | 1.67 | 1.57 | 1.65 | 1.65 | -2.37% | 111,069 |
| Jun 23, 2026 | 1.71 | 1.72 | 1.56 | 1.69 | 1.69 | -7.14% | 170,845 |
| Jun 22, 2026 | 1.65 | 1.90 | 1.65 | 1.82 | 1.82 | -4.71% | 332,353 |
| Jun 18, 2026 | 1.55 | 1.96 | 1.55 | 1.91 | 1.91 | 21.66% | 1,781,187 |
| Jun 17, 2026 | 2.46 | 2.68 | 1.54 | 1.57 | 1.57 | 30.83% | 78,755,072 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -4.00% | 76,702 |
| Jun 15, 2026 | 1.25 | 1.32 | 1.22 | 1.25 | 1.25 | -2.34% | 61,775 |
| Jun 12, 2026 | 1.17 | 1.42 | 1.16 | 1.28 | 1.28 | -3.03% | 234,875 |
| Jun 11, 2026 | 1.26 | 1.40 | 1.23 | 1.32 | 1.32 | 0.76% | 396,388 |
| Jun 10, 2026 | 1.33 | 1.55 | 1.02 | 1.31 | 1.31 | 2.34% | 22,363,846 |
| Jun 9, 2026 | 1.31 | 1.44 | 1.16 | 1.28 | 1.28 | -13.50% | 664,026 |
| Jun 8, 2026 | 1.15 | 1.50 | 1.15 | 1.48 | 1.48 | 20.30% | 1,142,500 |
| Jun 5, 2026 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | 6.03% | 12,441 |
| Jun 4, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 7,483 |
| Jun 3, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 1.24% | 1,920 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -2.82% | 898 |
| Jun 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 629 |
| 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% | 94,451 |
| May 27, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 979 |
| 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 |