Euro Tech Holdings Co. Ltd. CLWT
NASDAQ · United States · Electronic Technology
$1.34-0.04 (-2.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.34 | -2.90% | $1.41 | $1.41 | $1.34 | 3.30K |
| 2026-09-30 | $1.38 | 0.00% | $1.38 | $1.41 | $1.38 | 2.50K |
| 2026-09-29 | $1.38 | -1.43% | $1.40 | $1.40 | $1.38 | 1.90K |
| 2026-09-28 | $1.40 | +2.19% | $1.36 | $1.42 | $1.36 | 8.30K |
| 2026-09-25 | $1.37 | -5.52% | $1.44 | $1.44 | $1.37 | 25.80K |
| 2026-09-24 | $1.45 | -3.97% | $1.54 | $1.54 | $1.45 | 16.10K |
| 2026-09-23 | $1.51 | 0.00% | $1.50 | $1.51 | $1.50 | 1.90K |
| 2026-09-22 | $1.51 | -0.66% | $1.51 | $1.52 | $1.50 | 4.00K |
| 2026-09-21 | $1.52 | -1.30% | $1.54 | $1.54 | $1.51 | 2.60K |
| 2026-09-18 | $1.54 | +1.99% | $1.48 | $1.54 | $1.48 | 6.60K |
| 2026-09-17 | $1.51 | -1.31% | $1.54 | $1.57 | $1.51 | 7.00K |
| 2026-09-16 | $1.53 | 0.00% | $1.50 | $1.53 | $1.49 | 11.40K |
| 2026-09-15 | $1.53 | -3.16% | $1.55 | $1.58 | $1.50 | 15.90K |
| 2026-09-14 | $1.58 | 0.00% | $1.58 | $1.61 | $1.58 | 3.20K |
| 2026-09-11 | $1.58 | +1.94% | $1.69 | $1.69 | $1.56 | 10.60K |
| 2026-09-10 | $1.55 | -8.28% | $1.65 | $1.65 | $1.46 | 64.10K |
| 2026-09-09 | $1.69 | -1.17% | $1.71 | $1.73 | $1.69 | 2.50K |
| 2026-09-08 | $1.71 | +4.27% | $1.62 | $1.75 | $1.62 | 26.20K |
| 2026-09-04 | $1.64 | +1.23% | $1.62 | $1.68 | $1.59 | 7.60K |
| 2026-09-03 | $1.62 | -1.22% | $1.62 | $1.63 | $1.58 | 11.80K |
| 2026-09-02 | $1.64 | +1.23% | $1.65 | $1.68 | $1.62 | 4.00K |
| 2026-09-01 | $1.62 | -2.41% | $1.56 | $1.67 | $1.56 | 18.00K |
| 2026-08-31 | $1.66 | +3.11% | $1.61 | $1.66 | $1.60 | 13.20K |
| 2026-08-28 | $1.61 | -3.59% | $1.61 | $1.65 | $1.56 | 12.00K |
| 2026-08-27 | $1.67 | -1.76% | $1.65 | $1.73 | $1.61 | 21.20K |
| 2026-08-26 | $1.70 | +4.29% | $1.67 | $1.72 | $1.63 | 27.20K |
| 2026-08-25 | $1.63 | +0.62% | $1.62 | $1.66 | $1.57 | 10.50K |
| 2026-08-24 | $1.62 | +1.25% | $1.56 | $1.64 | $1.56 | 5.40K |
| 2026-08-21 | $1.60 | +1.91% | $1.56 | $1.65 | $1.56 | 3.40K |
| 2026-08-20 | $1.57 | -1.87% | $1.60 | $1.61 | $1.55 | 11.10K |
| 2026-08-19 | $1.60 | -3.03% | $1.65 | $1.71 | $1.60 | 21.40K |
| 2026-08-18 | $1.65 | -0.60% | $1.70 | $1.71 | $1.65 | 9.50K |
| 2026-08-17 | $1.66 | -1.78% | $1.74 | $1.75 | $1.66 | 20.80K |
| 2026-08-14 | $1.69 | +3.05% | $1.64 | $1.77 | $1.64 | 56.60K |
| 2026-08-13 | $1.64 | 0.00% | $1.62 | $1.65 | $1.60 | 7.00K |
| 2026-08-12 | $1.64 | -1.20% | $1.65 | $1.71 | $1.60 | 44.90K |
| 2026-08-11 | $1.66 | +5.73% | $1.55 | $1.70 | $1.53 | 66.30K |
| 2026-08-10 | $1.57 | -1.26% | $1.58 | $1.62 | $1.53 | 14.60K |
| 2026-08-07 | $1.59 | +5.30% | $1.51 | $1.65 | $1.51 | 38.70K |
| 2026-08-06 | $1.51 | +1.34% | $1.49 | $1.53 | $1.49 | 10.30K |
| 2026-08-05 | $1.49 | +0.68% | $1.52 | $1.53 | $1.47 | 10.70K |
| 2026-08-04 | $1.48 | -0.67% | $1.49 | $1.51 | $1.47 | 6.10K |
| 2026-08-03 | $1.49 | 0.00% | $1.45 | $1.53 | $1.45 | 17.70K |
| 2026-07-31 | $1.49 | -3.25% | $1.51 | $1.54 | $1.46 | 26.10K |
| 2026-07-30 | $1.54 | +2.67% | $1.53 | $1.57 | $1.50 | 19.70K |
| 2026-07-29 | $1.50 | -1.96% | $1.53 | $1.53 | $1.47 | 19.40K |
| 2026-07-28 | $1.53 | -3.16% | $1.54 | $1.57 | $1.53 | 5.60K |
| 2026-07-27 | $1.58 | +0.64% | $1.55 | $1.59 | $1.53 | 15.20K |
| 2026-07-24 | $1.57 | -4.85% | $1.58 | $1.64 | $1.56 | 23.00K |
| 2026-07-23 | $1.65 | +1.85% | $1.61 | $1.70 | $1.58 | 60.00K |
| 2026-07-22 | $1.62 | +1.89% | $1.58 | $1.67 | $1.56 | 29.70K |
| 2026-07-21 | $1.59 | +1.27% | $1.53 | $1.68 | $1.53 | 63.10K |
| 2026-07-20 | $1.57 | -3.68% | $1.53 | $1.60 | $1.53 | 24.20K |
| 2026-07-17 | $1.63 | +7.24% | $1.51 | $1.63 | $1.48 | 31.20K |
| 2026-07-16 | $1.52 | -2.56% | $1.52 | $1.54 | $1.52 | 15.80K |
| 2026-07-15 | $1.56 | -3.70% | $1.60 | $1.61 | $1.53 | 43.30K |
| 2026-07-14 | $1.62 | -1.82% | $1.64 | $1.67 | $1.59 | 39.50K |
| 2026-07-13 | $1.65 | -1.20% | $1.66 | $1.70 | $1.58 | 55.80K |
| 2026-07-10 | $1.67 | -1.76% | $1.73 | $1.84 | $1.64 | 287.10K |
| 2026-07-09 | $1.70 | +12.58% | $1.51 | $1.82 | $1.46 | 330.70K |
| 2026-07-08 | $1.51 | +2.03% | $1.47 | $1.54 | $1.42 | 44.90K |
| 2026-07-07 | $1.48 | -12.43% | $1.64 | $1.64 | $1.48 | 109.10K |
| 2026-07-06 | $1.69 | -0.59% | $1.72 | $1.72 | $1.50 | 134.50K |
| 2026-07-02 | $1.70 | -6.59% | $1.84 | $1.84 | $1.64 | 73.50K |
| 2026-07-01 | $1.82 | +6.43% | $1.69 | $1.84 | $1.68 | 185.60K |
| 2026-06-30 | $1.71 | +17.93% | $1.44 | $1.72 | $1.37 | 252.00K |
| 2026-06-29 | $1.45 | -3.97% | $1.46 | $1.49 | $1.45 | 51.80K |
| 2026-06-26 | $1.51 | -3.82% | $1.52 | $1.53 | $1.46 | 73.80K |
| 2026-06-25 | $1.57 | -4.85% | $1.63 | $1.64 | $1.51 | 89.80K |
| 2026-06-24 | $1.65 | -2.37% | $1.57 | $1.67 | $1.57 | 111.10K |
| 2026-06-23 | $1.69 | -7.14% | $1.71 | $1.72 | $1.56 | 170.80K |
| 2026-06-22 | $1.82 | -4.71% | $1.65 | $1.90 | $1.65 | 332.40K |
| 2026-06-18 | $1.91 | +21.66% | $1.55 | $1.96 | $1.55 | 1.78M |
| 2026-06-17 | $1.57 | +30.83% | $2.46 | $2.68 | $1.54 | 78.76M |
| 2026-06-16 | $1.20 | -4.00% | $1.23 | $1.23 | $1.15 | 76.70K |
| 2026-06-15 | $1.25 | -2.34% | $1.25 | $1.32 | $1.22 | 60.80K |
| 2026-06-12 | $1.28 | -3.03% | $1.17 | $1.42 | $1.16 | 234.20K |
| 2026-06-11 | $1.32 | +0.76% | $1.26 | $1.40 | $1.23 | 396.40K |
| 2026-06-10 | $1.31 | +2.34% | $1.33 | $1.55 | $1.02 | 22.36M |
| 2026-06-09 | $1.28 | -13.51% | $1.31 | $1.44 | $1.16 | 663.90K |
| 2026-06-08 | $1.48 | +20.33% | $1.15 | $1.50 | $1.15 | 1.14M |
| 2026-06-05 | $1.23 | +6.03% | $1.21 | $1.24 | $1.17 | 12.40K |
| 2026-06-04 | $1.16 | -4.92% | $1.22 | $1.22 | $1.16 | 7.50K |
| 2026-06-03 | $1.22 | +0.83% | $1.22 | $1.25 | $1.22 | 1.90K |
| 2026-06-02 | $1.21 | -2.42% | $1.21 | $1.21 | $1.20 | 900 |
| 2026-06-01 | $1.24 | +1.64% | $1.24 | $1.24 | $1.24 | 600 |
| 2026-05-29 | $1.22 | -5.43% | $1.24 | $1.24 | $1.22 | 500 |
| 2026-05-28 | $1.29 | +11.21% | $1.20 | $1.36 | $1.18 | 94.50K |
| 2026-05-27 | $1.16 | -0.85% | $1.24 | $1.24 | $1.16 | 1.00K |
| 2026-05-26 | $1.17 | -4.10% | $1.17 | $1.23 | $1.17 | 1.10K |