Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Euro Tech Holdings Company Limited (CLWT)

1.1400
+0.0700
+(6.54%)
At close: May 1 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.09001.14001.09001.14001.140011,500
Apr 30, 20251.16001.17001.01001.09001.090012,000
Apr 29, 20251.16001.17001.10001.15001.15004,200
Apr 28, 20251.21001.25001.11001.14001.140061,900
Apr 25, 20251.16001.18001.04001.18001.180011,700
Apr 24, 20251.22001.22001.11001.15001.150010,700
Apr 23, 20251.26001.26001.19001.20001.20005,500
Apr 22, 20251.18001.26001.18001.25001.25006,900
Apr 21, 20251.09001.24001.09001.21001.210010,600
Apr 17, 20251.18001.19001.10001.18001.18005,400
Apr 16, 20251.15001.19001.15001.15001.15003,200
Apr 15, 20251.18001.18001.15001.17001.17004,300
Apr 14, 20251.19001.20001.19001.20001.20003,000
Apr 11, 20251.12001.18001.12001.18001.18005,100
Apr 10, 20251.15001.16001.05001.15001.15007,000
Apr 9, 20251.09001.12001.04001.09001.090031,400
Apr 8, 20251.05001.17001.04001.07001.070012,900
Apr 7, 20251.09001.09001.02001.02001.02008,900
Apr 4, 20251.15001.15001.09001.12001.12006,800
Apr 3, 20251.19001.19001.10001.13001.130014,100
Apr 2, 20251.20001.20001.10001.11001.11006,200
Apr 1, 20251.16001.19001.16001.18001.18002,000
Mar 31, 20251.18001.23001.08001.09001.090024,400
Mar 28, 20251.23001.25001.23001.23001.23001,300
Mar 27, 20251.22001.23001.20001.23001.23004,100
Mar 26, 20251.28001.28001.18001.20001.20007,500
Mar 25, 20251.28001.29001.23001.28001.280010,900
Mar 24, 20251.26001.28001.20001.28001.28007,800
Mar 21, 20251.25001.25001.20001.25001.25007,200
Mar 20, 20251.22001.25001.18001.20001.20009,100
Mar 19, 20251.33001.35001.19001.23001.230024,300
Mar 18, 20251.34001.35001.27001.34001.34009,800
Mar 17, 20251.31001.35001.29001.35001.350011,400
Mar 14, 20251.41001.41001.23001.31001.310023,300
Mar 13, 20251.40001.41001.34001.39001.390015,600
Mar 12, 20251.35001.38001.35001.38001.38007,200
Mar 11, 20251.36001.41001.30001.34001.340023,700
Mar 10, 20251.40001.41001.34001.40001.40005,700
Mar 7, 20251.42001.42001.41001.41001.41001,400
Mar 6, 20251.38001.41001.35001.41001.41005,400
Mar 5, 20251.39001.42001.37001.42001.42003,800
Mar 4, 20251.38001.41001.33001.39001.39005,000
Mar 3, 20251.37001.41001.28001.35001.350038,700
Feb 28, 20251.20001.40001.20001.37001.370080,400
Feb 27, 20251.15001.25001.14001.24001.2400128,300
Feb 26, 20251.16001.24001.11001.15001.150030,300
Feb 25, 20251.23001.26001.12001.16001.160028,800
Feb 24, 20251.18001.23001.17001.18001.180028,800
Feb 21, 20251.18001.25001.15001.19001.190019,700
Feb 20, 20251.20001.24001.13001.15001.150036,200
Feb 19, 20251.18001.20001.11001.16001.160024,000
Feb 18, 20251.19001.22001.15001.18001.180022,500
Feb 14, 20251.18001.23001.18001.23001.230011,300
Feb 13, 20251.18001.23001.14001.19001.190018,500
Feb 12, 20251.20001.25001.17001.25001.250010,300
Feb 11, 20251.20001.27001.17001.27001.27008,900
Feb 10, 20251.25001.30001.16001.21001.210024,500
Feb 7, 20251.25001.35001.16001.25001.250018,600
Feb 6, 20251.27001.32001.25001.31001.31008,500
Feb 5, 20251.32001.33001.27001.33001.33002,100
Feb 4, 20251.33001.33001.24001.30001.300010,200
Feb 3, 20251.30001.33001.30001.33001.33001,100
Jan 31, 20251.32001.34001.25001.33001.33005,500
Jan 30, 20251.30001.31001.29001.31001.31003,000
Jan 29, 20251.32001.32001.22001.30001.300010,700
Jan 28, 20251.32001.34001.32001.34001.3400700
Jan 27, 20251.33001.33001.25001.32001.32006,800
Jan 24, 20251.30001.33001.28001.32001.320021,700
Jan 23, 20251.25001.33001.25001.33001.33004,700
Jan 22, 20251.33001.33001.25001.30001.30005,600
Jan 21, 20251.38001.40001.24001.29001.290021,900
Jan 17, 20251.39001.39001.32001.32001.32004,800
Jan 16, 20251.33001.40001.33001.39001.39005,900
Jan 15, 20251.40001.40001.39001.40001.40002,500
Jan 14, 20251.40001.42001.32001.42001.42006,300
Jan 13, 20251.40001.42001.33001.40001.40003,700
Jan 10, 20251.37001.43001.29001.42001.42009,200
Jan 8, 20251.42001.45001.39001.45001.45003,100
Jan 7, 20251.41001.43001.34001.43001.43009,000
Jan 6, 20251.42001.43001.36001.43001.43001,600
Jan 3, 20251.40001.42001.39001.39001.39004,900
Jan 2, 20251.41001.41001.37001.41001.41002,100
Dec 31, 20241.40001.40001.32001.39001.39007,700
Dec 30, 20241.40001.44001.39001.42001.42003,200
Dec 27, 20241.41001.48001.35001.40001.400018,300
Dec 26, 20241.44001.50001.42001.46001.460017,400
Dec 24, 20241.48001.50001.40001.50001.500014,200
Dec 23, 20241.48001.53001.48001.53001.53002,900
Dec 20, 20241.50001.52001.42001.50001.50009,700
Dec 19, 20241.47001.50001.40001.50001.50009,700
Dec 18, 20241.40001.48001.38001.48001.48007,000
Dec 17, 20241.43001.49001.43001.47001.470010,500
Dec 16, 20241.43001.44001.34001.44001.440010,500
Dec 13, 20241.40001.42001.36001.42001.42001,900
Dec 12, 20241.44001.44001.34001.39001.39007,300
Dec 11, 20241.33001.45001.33001.42001.420023,600
Dec 10, 20241.42001.44001.33001.43001.43004,500
Dec 9, 20241.42001.45001.32001.44001.440012,100
Dec 6, 20241.45001.45001.37001.43001.43004,900
Dec 5, 20241.40001.45001.37001.45001.450010,800
Dec 4, 20241.42001.45001.34001.44001.440011,700
Dec 3, 20241.40001.45001.36001.44001.44004,900
Dec 2, 20241.35001.43001.35001.43001.43006,100
Nov 29, 20241.44001.44001.44001.44001.4400-
Nov 27, 20241.35001.44001.34001.44001.44005,800
Nov 26, 20241.43001.45001.29001.42001.420022,500
Nov 25, 20241.43001.46001.34001.45001.450019,200
Nov 22, 20241.37001.45001.32001.43001.43007,900
Nov 21, 20241.39001.45001.39001.45001.45001,800
Nov 20, 20241.44001.46001.38001.45001.45003,100
Nov 19, 20241.39001.45001.35001.45001.45009,100
Nov 18, 20241.46001.46001.37001.45001.45007,700
Nov 15, 20241.41001.44001.41001.44001.44002,600
Nov 14, 20241.46001.46001.39001.45001.45002,800
Nov 13, 20241.47001.48001.44001.45001.45002,200
Nov 12, 20241.46001.48001.46001.48001.48002,900
Nov 11, 20241.45001.48001.42001.48001.48002,200
Nov 8, 20241.42001.46001.39001.42001.42004,000
Nov 7, 20241.43001.45001.39001.43001.430018,900
Nov 6, 20241.44001.52001.40001.50001.500010,000
Nov 5, 20241.45001.50001.42001.49001.49006,800
Nov 4, 20241.54001.55001.42001.54001.540010,300
Nov 1, 20241.49001.53001.49001.50001.5000800
Oct 31, 20241.49001.56001.46001.54001.54003,600
Oct 30, 20241.47001.55001.47001.55001.55002,900
Oct 29, 20241.55001.56001.50001.55001.55002,300
Oct 28, 20241.54001.55001.45001.52001.52004,900
Oct 25, 20241.54001.57001.44001.57001.57005,800
Oct 24, 20241.48001.54001.44001.54001.54002,700
Oct 23, 20241.51001.55001.43001.53001.53005,400
Oct 22, 20241.53001.56001.53001.55001.55001,500
Oct 21, 20241.57001.57001.51001.55001.55003,300
Oct 18, 20241.49001.54001.49001.54001.540021,400
Oct 17, 20241.50001.50001.46001.49001.49001,000
Oct 16, 20241.55001.55001.41001.49001.490015,600
Oct 15, 20241.53001.58001.45001.51001.51009,500
Oct 14, 20241.64001.64001.52001.60001.600016,100
Oct 11, 20241.64001.65001.57001.65001.65002,800
Oct 10, 20241.62001.66001.54001.66001.66002,100
Oct 9, 20241.59001.63001.57001.63001.63004,100
Oct 8, 20241.58001.62001.49001.59001.59007,600
Oct 7, 20241.62001.66001.58001.66001.66008,800
Oct 4, 20241.62001.66001.60001.66001.66003,500
Oct 3, 20241.62001.63001.62001.62001.62001,200
Oct 2, 20241.58001.64001.56001.61001.61005,100
Oct 1, 20241.56001.65001.52001.63001.630010,300
Sep 30, 20241.65001.66001.56001.63001.63004,800
Sep 27, 20241.64001.64001.57001.64001.64002,300
Sep 26, 20241.57001.66001.55001.63001.63005,000
Sep 25, 20241.66001.66001.57001.62001.62008,800
Sep 24, 20241.59001.66001.59001.66001.66002,100
Sep 23, 20241.62001.66001.60001.64001.64001,300
Sep 20, 20241.68001.69001.55001.64001.640011,100
Sep 19, 20241.62001.69001.55001.69001.690012,300
Sep 18, 20241.65001.70001.62001.70001.70003,900
Sep 17, 20241.57001.70001.50001.69001.690040,000
Sep 16, 20241.52001.65001.52001.65001.65003,200
Sep 13, 20241.60001.60001.52001.59001.59001,900
Sep 12, 20241.60001.60001.50001.54001.54002,300
Sep 11, 20241.57001.60001.53001.57001.57001,100
Sep 10, 20241.51001.59001.51001.59001.59005,200
Sep 9, 20241.52001.54001.40001.54001.54009,400
Sep 6, 20241.52001.60001.52001.60001.60005,200
Sep 5, 20241.45001.55001.45001.55001.55003,200
Sep 4, 20241.43001.54001.43001.54001.54003,100
Sep 3, 20241.53001.53001.43001.45001.45002,000
Aug 30, 20241.50001.55001.48001.52001.52002,600
Aug 29, 20241.57001.59001.45001.52001.52009,600
Aug 28, 20241.50001.58001.40001.58001.580010,900
Aug 27, 20241.50001.58001.50001.58001.58004,000
Aug 26, 20241.48001.58001.48001.58001.58002,300
Aug 23, 20241.55001.57001.55001.57001.5700500
Aug 22, 20241.57001.57001.42001.55001.550012,900
Aug 21, 20241.44001.56001.44001.55001.55003,400
Aug 20, 20241.45001.56001.45001.56001.56005,500
Aug 19, 20241.55001.56001.55001.56001.56001,200
Aug 16, 20241.54001.60001.50001.60001.60001,800
Aug 15, 20241.56001.57001.53001.55001.55002,400
Aug 14, 20241.45001.58001.45001.58001.58003,500
Aug 13, 20241.41001.53001.41001.53001.53004,200
Aug 12, 20241.55001.56001.39001.56001.560029,000
Aug 9, 20241.52001.56001.44001.55001.55005,300
Aug 8, 20241.52001.52001.45001.51001.51002,600
Aug 7, 20241.50001.51001.47001.49001.4900700
Aug 6, 20241.46001.49001.39001.49001.49002,500
Aug 5, 20241.40001.48001.40001.47001.47005,700
Aug 2, 20241.46001.50001.40001.48001.48006,400
Aug 1, 20241.47001.49001.43001.49001.49002,100
Jul 31, 20241.48001.50001.47001.48001.48005,400
Jul 30, 20241.52001.55001.39001.55001.55007,000
Jul 29, 20241.50001.55001.48001.55001.55003,300
Jul 26, 20241.49001.54001.45001.54001.54004,800
Jul 25, 20241.45001.49001.43001.49001.49007,800
Jul 24, 20241.46001.47001.44001.47001.47002,900
Jul 23, 20241.46001.46001.41001.45001.45007,200
Jul 22, 20241.47001.47001.42001.44001.44005,300
Jul 19, 20241.47001.50001.44001.45001.450011,400
Jul 18, 20241.51001.52001.50001.52001.52001,500
Jul 17, 20241.56001.57001.45001.51001.510011,000
Jul 16, 20241.55001.56001.50001.50001.50004,100
Jul 15, 20241.52001.54001.44001.54001.54006,800
Jul 12, 20241.52001.56001.45001.56001.56007,400
Jul 11, 20241.46001.51001.41001.51001.51004,500
Jul 10, 20241.44001.46001.41001.45001.450015,600
Jul 9, 20241.40001.44001.40001.44001.44005,800
Jul 8, 20241.52001.54001.28001.44001.4400164,000
Jul 5, 20241.56001.58001.28001.49001.490057,700
Jul 3, 20241.64001.64001.45001.48001.480053,800
Jul 2, 20241.67001.76001.62001.71001.710023,300
Jul 1, 20241.72001.76001.62001.74001.740021,600
Jun 28, 20241.75001.78001.71001.75001.75006,200
Jun 27, 20241.73001.78001.70001.77001.77006,200
Jun 26, 20241.73001.81001.71001.79001.790018,400
Jun 25, 20241.80001.84001.71001.80001.800013,600
Jun 24, 20241.84001.84001.79001.83001.830014,600
Jun 21, 20241.81001.84001.72001.81001.810016,000
Jun 20, 20241.77001.83001.69001.76001.76008,700
Jun 18, 20241.77001.83001.70001.83001.83005,300
Jun 17, 20241.76001.76001.69001.75001.75003,500
Jun 14, 20241.73001.75001.66001.75001.750013,100
Jun 13, 2024 0.08 Dividend
Jun 13, 20241.70001.72001.44001.72001.720054,000
Jun 12, 20241.75001.78001.70001.77001.690021,600
Jun 11, 20241.75001.75001.69001.75001.670926,800
Jun 10, 20241.63001.75001.63001.70001.623280,000
Jun 7, 20241.67001.67001.59001.63001.556314,100
Jun 6, 20241.65001.67001.54001.67001.59458,600
Jun 5, 20241.68001.68001.65001.68001.60415,600
Jun 4, 20241.67001.69001.67001.68001.60413,400
Jun 3, 20241.74001.75001.65001.69001.61367,400
May 31, 20241.69001.69001.66001.69001.61367,100
May 30, 20241.76001.76001.66001.69001.613610,600
May 29, 20241.79001.79001.66001.69001.613654,800
May 28, 20241.80001.80001.72001.77001.690011,500
May 24, 20241.79001.94001.75001.85001.766459,300
May 23, 20241.74001.78001.72001.77001.69002,200
May 22, 20241.78001.78001.74001.77001.69001,600
May 21, 20241.77001.77001.76001.77001.69002,200
May 20, 20241.73001.78001.73001.78001.69952,000
May 17, 20241.73001.79001.73001.78001.69954,000
May 16, 20241.76001.79001.71001.78001.69959,700
May 15, 20241.79001.79001.71001.77001.69009,400
May 14, 20241.79001.80001.73001.79001.70913,500
May 13, 20241.77001.81001.72001.81001.72823,000
May 10, 20241.80001.80001.68001.77001.690034,800
May 9, 20241.73001.80001.71001.80001.7186120,600
May 8, 20241.75001.79001.75001.79001.7091900
May 7, 20241.73001.80001.66001.79001.70915,900
May 6, 20241.75001.79001.71001.78001.69958,000
May 3, 20241.58001.74001.58001.74001.6614113,900
May 2, 20241.60001.64001.57001.62001.54683,300