Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.580
+0.030 (1.94%)
At close: Sep 11, 2026, 4:00 PM EDT
1.600
+0.020 (1.27%)
After-hours: Sep 11, 2026, 7:55 PM EDT
CLWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | 1.94% | 10,562 |
| Sep 10, 2026 | 1.65 | 1.65 | 1.46 | 1.55 | 1.55 | -8.28% | 64,066 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.88% | 2,493 |
| Sep 8, 2026 | 1.62 | 1.75 | 1.62 | 1.71 | 1.71 | 3.96% | 25,927 |
| Sep 4, 2026 | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | 1.30% | 7,564 |
| 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 |
| Jul 23, 2026 | 1.61 | 1.70 | 1.58 | 1.65 | 1.65 | 1.85% | 60,020 |
| Jul 22, 2026 | 1.58 | 1.67 | 1.56 | 1.62 | 1.62 | 1.89% | 30,085 |
| Jul 21, 2026 | 1.53 | 1.68 | 1.53 | 1.59 | 1.59 | 1.27% | 63,462 |
| Jul 20, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | -3.68% | 24,219 |
| Jul 17, 2026 | 1.51 | 1.63 | 1.48 | 1.63 | 1.63 | 7.24% | 31,151 |
| Jul 16, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | 15,791 |
| Jul 15, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -3.70% | 43,514 |
| Jul 14, 2026 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 39,845 |
| Jul 13, 2026 | 1.66 | 1.70 | 1.58 | 1.65 | 1.65 | -1.20% | 56,094 |
| Jul 10, 2026 | 1.73 | 1.84 | 1.64 | 1.67 | 1.67 | -1.76% | 287,138 |
| Jul 9, 2026 | 1.51 | 1.82 | 1.46 | 1.70 | 1.70 | 12.58% | 330,686 |
| Jul 8, 2026 | 1.47 | 1.54 | 1.42 | 1.51 | 1.51 | 2.03% | 44,946 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -12.43% | 109,122 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.50 | 1.69 | 1.69 | -0.59% | 134,546 |
| Jul 2, 2026 | 1.84 | 1.84 | 1.64 | 1.70 | 1.70 | -6.59% | 75,268 |