Skip to main content
Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.315
-0.055 (-4.01%)
At close: Mar 6, 2026, 4:00 PM EST
1.290
-0.025 (-1.90%)
After-hours: Mar 6, 2026, 4:04 PM EST

CLWT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.311.381.281.381.380.73%9,981
Mar 5, 20261.331.391.311.371.37-2.14%9,637
Mar 4, 20261.301.401.291.401.406.87%12,760
Mar 3, 20261.221.401.221.311.318.26%44,983
Feb 27, 20261.211.211.211.211.210.83%399
Feb 26, 20261.211.211.181.201.200.84%2,980
Feb 25, 20261.191.211.191.191.19-4.03%1,325
Feb 24, 20261.231.241.231.241.246.90%415
Feb 20, 20261.161.161.161.161.16-2.60%586
Feb 19, 20261.241.241.191.191.19-1.57%2,840
Feb 18, 20261.141.241.141.211.215.22%10,839
Feb 17, 20261.221.231.151.151.15-4.17%1,028
Feb 13, 20261.231.231.151.201.20-0.83%3,697
Feb 12, 20261.211.211.211.211.211.68%1,287
Feb 11, 20261.201.231.181.191.193.48%4,829
Feb 10, 20261.221.221.151.151.15-3.36%735
Feb 9, 20261.181.191.101.191.19-0.83%17,978
Feb 6, 20261.261.261.201.201.20-961
Feb 5, 20261.251.341.201.201.20-5.73%7,947
Feb 4, 20261.241.271.241.271.27-0.55%1,339
Feb 3, 20261.271.291.261.281.280.79%7,105
Feb 2, 20261.271.271.271.271.27-0.78%243
Jan 30, 20261.291.291.271.281.28-1.84%4,559
Jan 29, 20261.261.331.251.301.301.09%5,071
Jan 28, 20261.261.341.261.291.29-2.27%3,921
Jan 27, 20261.251.321.251.321.322.33%16,898
Jan 26, 20261.281.301.251.291.29-0.77%6,578
Jan 23, 20261.251.301.251.301.300.46%1,499
Jan 22, 20261.271.301.271.291.290.94%4,539
Jan 21, 20261.271.291.261.281.281.75%4,565
Jan 20, 20261.251.291.241.261.260.80%4,719
Jan 16, 20261.191.251.171.251.255.04%6,334
Jan 15, 20261.191.201.191.191.19-2.22%2,167
Jan 14, 20261.221.231.181.221.221.25%2,531
Jan 13, 20261.211.211.161.201.203.18%3,134
Jan 12, 20261.221.231.161.171.17-2.10%3,436
Jan 9, 20261.231.281.191.191.19-4.80%14,077
Jan 8, 20261.201.251.161.251.252.46%2,296
Jan 7, 20261.151.221.131.221.221.67%7,121
Jan 6, 20261.201.231.151.201.20-2.44%1,668
Jan 5, 20261.101.261.101.231.232.50%12,027
Jan 2, 20261.251.251.151.201.20-2,249
Dec 31, 20251.201.251.151.201.20-2.44%2,261
Dec 30, 20251.231.261.201.231.23-4,781
Dec 29, 20251.211.241.211.231.23-1.60%2,799
Dec 26, 20251.231.251.211.251.250.81%5,356
Dec 24, 20251.251.271.241.241.24-0.80%2,780
Dec 23, 20251.201.251.201.251.252.46%6,920
Dec 22, 20251.171.241.121.221.222.52%25,405
Dec 19, 20251.201.231.181.191.19-4,027
Dec 18, 20251.191.201.121.191.19-3,206
Dec 17, 20251.201.201.101.191.192.59%3,430
Dec 16, 20251.171.201.161.161.16-4.13%7,246
Dec 15, 20251.201.241.151.211.21-1.63%11,313
Dec 12, 20251.231.231.201.231.231.65%5,531
Dec 11, 20251.171.241.141.211.212.54%16,308
Dec 10, 20251.151.181.141.181.180.85%5,283
Dec 9, 20251.121.201.101.171.171.74%15,342
Dec 8, 20251.081.161.071.151.154.55%18,072
Dec 5, 20251.101.101.071.101.101.85%12,569
Dec 4, 20251.051.121.051.081.08-1.82%11,486
Dec 3, 20251.101.111.071.101.103.77%10,476
Dec 2, 20251.051.101.051.061.06-1.85%18,030
Dec 1, 20251.081.111.061.081.08-2.70%18,340
Nov 28, 20251.111.121.071.111.113.74%9,211
Nov 26, 20251.091.151.051.071.07-55,423
Nov 25, 20251.051.111.021.071.073.88%48,188
Nov 24, 20251.121.121.001.031.03-8.04%73,217
Nov 21, 20251.101.130.991.121.120.90%2,658,812
Nov 20, 20251.111.111.101.111.11-15,744
Nov 19, 20251.121.141.111.111.11-1.33%1,145
Nov 18, 20251.101.131.101.131.13-4.66%441
Nov 17, 20251.111.211.111.181.186.31%16,776
Nov 14, 20251.191.191.101.111.11-7,265
Nov 13, 20251.121.161.111.111.11-2.63%18,141
Nov 12, 20251.201.201.121.141.14-2.15%18,845
Nov 11, 20251.141.171.131.171.171.57%3,774
Nov 10, 20251.141.151.131.151.15-2.80%2,928
Nov 7, 20251.141.201.141.181.182.61%1,770
Nov 6, 20251.201.221.151.151.15-3.77%2,846
Nov 5, 20251.201.201.201.201.201.27%765
Nov 4, 20251.191.241.181.181.18-0.84%7,002
Nov 3, 20251.221.251.191.191.19-2.46%5,746
Oct 31, 20251.251.251.221.221.221.67%1,449
Oct 30, 20251.221.251.201.201.20-1.64%3,162
Oct 29, 20251.221.241.221.221.22-0.81%1,435
Oct 28, 20251.261.261.231.231.23-1.05%1,218
Oct 27, 20251.251.271.221.241.24-2.13%8,159
Oct 24, 20251.231.271.231.271.274.10%6,611
Oct 23, 20251.231.231.221.221.22-0.81%1,056
Oct 22, 20251.221.251.221.231.23-0.81%3,093
Oct 21, 20251.221.241.221.241.24-1.59%1,456
Oct 20, 20251.261.281.261.261.26-4,545
Oct 17, 20251.241.261.201.261.260.80%12,838
Oct 16, 20251.241.251.221.251.25-1.19%4,592
Oct 15, 20251.281.281.241.271.26-6,284
Oct 14, 20251.261.271.221.271.270.40%8,126
Oct 13, 20251.291.321.261.261.26-6.11%3,265
Oct 10, 20251.361.431.301.341.341.67%27,830
Oct 9, 20251.431.501.321.321.32-12.00%14,952