Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
0.00
-0.0300 (-2.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 311 |
| Apr 23, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -1.57% | 1,091 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 1,006 |
| Apr 21, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 573 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 2,369 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.68% | 328 |
| Apr 16, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -0.23% | 9,671 |
| Apr 14, 2026 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 2.40% | 10,203 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 875 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 623 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 645 |
| Apr 7, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 1,314 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 1,133 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 500 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -4.10% | 2,011 |
| Mar 27, 2026 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 4.27% | 14,264 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,134 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,093 |
| Mar 24, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 4,177 |
| Mar 23, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 2,139 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 258 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | -3.23% | 14,363 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 2,581 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.16% | 470 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.33% | 10,978 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.23% | 2,561 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 3.63% | 1,318 |
| Mar 10, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -6.06% | 15,043 |
| Mar 9, 2026 | 1.33 | 1.38 | 1.26 | 1.32 | 1.32 | -4.35% | 6,905 |
| Mar 6, 2026 | 1.31 | 1.38 | 1.28 | 1.38 | 1.38 | 0.73% | 9,981 |
| Mar 5, 2026 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | -2.14% | 9,637 |
| Mar 4, 2026 | 1.30 | 1.40 | 1.29 | 1.40 | 1.40 | 6.87% | 12,760 |
| Mar 3, 2026 | 1.22 | 1.40 | 1.22 | 1.31 | 1.31 | 8.26% | 44,983 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 399 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,980 |
| Feb 25, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -4.03% | 1,325 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 6.90% | 415 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.60% | 586 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.57% | 2,840 |
| Feb 18, 2026 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 5.22% | 10,839 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,028 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 3,697 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 1,287 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | 3.48% | 4,829 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 735 |
| Feb 9, 2026 | 1.18 | 1.19 | 1.10 | 1.19 | 1.19 | -0.83% | 17,978 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | - | 961 |
| Feb 5, 2026 | 1.25 | 1.34 | 1.20 | 1.20 | 1.20 | -5.73% | 7,947 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.55% | 1,339 |
| Feb 3, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 7,105 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 243 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.84% | 4,559 |
| Jan 29, 2026 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 1.09% | 5,071 |
| Jan 28, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | -2.27% | 3,921 |
| Jan 27, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 16,898 |
| Jan 26, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 6,578 |
| Jan 23, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.46% | 1,499 |
| Jan 22, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.94% | 4,539 |
| Jan 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.75% | 4,565 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 4,719 |
| Jan 16, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 6,334 |
| Jan 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -2.22% | 2,167 |
| Jan 14, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 1.25% | 2,531 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 3.18% | 3,134 |
| Jan 12, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -2.10% | 3,436 |
| Jan 9, 2026 | 1.23 | 1.28 | 1.19 | 1.19 | 1.19 | -4.80% | 14,077 |
| Jan 8, 2026 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | 2.46% | 2,296 |
| Jan 7, 2026 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 7,121 |
| Jan 6, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 1,668 |
| Jan 5, 2026 | 1.10 | 1.26 | 1.10 | 1.23 | 1.23 | 2.50% | 12,027 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | - | 2,249 |
| Dec 31, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 2,261 |
| Dec 30, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 4,781 |
| Dec 29, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 2,799 |
| Dec 26, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 5,356 |
| Dec 24, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 2,780 |
| Dec 23, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 6,920 |
| Dec 22, 2025 | 1.17 | 1.24 | 1.12 | 1.22 | 1.22 | 2.52% | 25,405 |
| Dec 19, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 4,027 |
| Dec 18, 2025 | 1.19 | 1.20 | 1.12 | 1.19 | 1.19 | - | 3,206 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | 2.59% | 3,430 |
| Dec 16, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 7,246 |
| Dec 15, 2025 | 1.20 | 1.24 | 1.15 | 1.21 | 1.21 | -1.63% | 11,313 |
| Dec 12, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 5,531 |
| Dec 11, 2025 | 1.17 | 1.24 | 1.14 | 1.21 | 1.21 | 2.54% | 16,308 |
| Dec 10, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 5,283 |
| Dec 9, 2025 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 15,342 |
| Dec 8, 2025 | 1.08 | 1.16 | 1.07 | 1.15 | 1.15 | 4.55% | 18,072 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 12,569 |
| Dec 4, 2025 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 11,486 |
| Dec 3, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 10,476 |
| Dec 2, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 18,030 |
| Dec 1, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 18,340 |
| Nov 28, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 9,211 |
| Nov 26, 2025 | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | - | 55,423 |
| Nov 25, 2025 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 3.88% | 48,188 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.00 | 1.03 | 1.03 | -8.04% | 73,217 |
| Nov 21, 2025 | 1.10 | 1.13 | 0.99 | 1.12 | 1.12 | 0.90% | 2,658,812 |
| Nov 20, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 15,744 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.33% | 1,145 |