Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.600
+0.030 (1.91%)
At close: Aug 21, 2026, 4:00 PM EDT
1.650
+0.050 (3.12%)
After-hours: Aug 21, 2026, 4:28 PM EDT
CLWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 1.91% | 3,390 |
| Aug 20, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 11,061 |
| Aug 19, 2026 | 1.65 | 1.71 | 1.60 | 1.60 | 1.60 | -3.03% | 21,380 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 9,459 |
| Aug 17, 2026 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -1.78% | 19,385 |
| Aug 14, 2026 | 1.64 | 1.77 | 1.64 | 1.69 | 1.69 | 3.05% | 54,351 |
| Aug 13, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | -0.06% | 6,975 |
| Aug 12, 2026 | 1.65 | 1.71 | 1.60 | 1.64 | 1.64 | -1.14% | 43,956 |
| Aug 11, 2026 | 1.55 | 1.70 | 1.53 | 1.66 | 1.66 | 5.73% | 60,686 |
| Aug 10, 2026 | 1.58 | 1.62 | 1.53 | 1.57 | 1.57 | -1.26% | 13,492 |
| Aug 7, 2026 | 1.51 | 1.65 | 1.51 | 1.59 | 1.59 | 5.30% | 38,384 |
| Aug 6, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 10,336 |
| Aug 5, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 10,549 |
| Aug 4, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 6,102 |
| Aug 3, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | - | 12,596 |
| 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 |