Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.510
-0.060 (-3.82%)
At close: Jun 26, 2026, 4:00 PM EDT
1.461
-0.049 (-3.23%)
After-hours: Jun 26, 2026, 7:46 PM EDT
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,363 |
| May 18, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 2,293 |
| May 15, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 3.44% | 4,596 |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 955 |
| May 13, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | 2.62% | 11,166 |
| May 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -4.56% | 2,421 |
| May 11, 2026 | 1.16 | 1.25 | 1.15 | 1.21 | 1.21 | 2.99% | 1,913 |
| May 8, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -6.40% | 8,108 |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 984 |
| May 6, 2026 | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | 8.93% | 11,877 |
| May 5, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -6.67% | 28,010 |
| May 4, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 3,895 |
| May 1, 2026 | 1.22 | 1.30 | 1.19 | 1.19 | 1.19 | -4.93% | 21,491 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.59% | 8,713 |
| Apr 29, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.55% | 1,065 |
| 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% | 2,419 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.70% | 328 |
| Apr 16, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -0.21% | 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 | 4.24% | 500 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -4.07% | 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 | - | 1,264 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,097 |
| 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 | -2.49% | 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 | -4.19% | 472 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.36% | 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% | 1,326 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 6.90% | 565 |
| 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% | 2,875 |
| Feb 18, 2026 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 5.22% | 10,840 |
| 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 | -0.82% | 3,697 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.67% | 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 | -5.70% | 7,947 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.59% | 1,339 |
| Feb 3, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 7,116 |
| 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 | -1.83% | 4,559 |
| Jan 29, 2026 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 1.08% | 5,071 |
| Jan 28, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | -2.27% | 6,949 |
| Jan 27, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 16,899 |
| 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 | 0.44% | 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 | 1.77% | 4,565 |