Euro Tech Holdings Company Limited (CLWT)
NASDAQ: CLWT · Real-Time Price · USD
1.350
+0.250 (22.73%)
At close: May 12, 2025, 4:00 PM
1.540
+0.190 (14.07%)
After-hours: May 12, 2025, 7:59 PM EDT
CLWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.14 | 1.42 | 1.14 | 1.35 | 1.35 | 22.73% | 2,189,834 |
| May 9, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | -1.70% | 3,556 |
| May 8, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -2.70% | 2,049 |
| May 7, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.78% | 1,938 |
| May 6, 2025 | 1.18 | 1.19 | 1.04 | 1.16 | 1.16 | 0.78% | 9,344 |
| May 5, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -1.63% | 2,611 |
| May 2, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 2.54% | 1,452 |
| May 1, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.20% | 11,451 |
| Apr 30, 2025 | 1.16 | 1.17 | 1.01 | 1.09 | 1.09 | -4.70% | 12,183 |
| Apr 29, 2025 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | 0.97% | 4,233 |
| Apr 28, 2025 | 1.21 | 1.25 | 1.11 | 1.14 | 1.14 | -3.64% | 61,881 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.04 | 1.18 | 1.18 | 2.61% | 11,663 |
| Apr 24, 2025 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | -4.17% | 10,721 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.77% | 5,534 |
| Apr 22, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 3.49% | 7,026 |
| Apr 21, 2025 | 1.09 | 1.24 | 1.09 | 1.21 | 1.21 | 2.55% | 10,565 |
| Apr 17, 2025 | 1.18 | 1.19 | 1.10 | 1.18 | 1.18 | 2.17% | 5,430 |
| Apr 16, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 3,201 |
| Apr 15, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -2.42% | 4,273 |
| Apr 14, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.61% | 2,962 |
| Apr 11, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 5,109 |
| Apr 10, 2025 | 1.15 | 1.16 | 1.05 | 1.15 | 1.15 | 5.50% | 6,956 |
| Apr 9, 2025 | 1.09 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 31,370 |
| Apr 8, 2025 | 1.05 | 1.18 | 1.04 | 1.07 | 1.07 | 4.90% | 12,889 |
| Apr 7, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -8.93% | 8,868 |
| Apr 4, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -0.44% | 6,789 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | 1.44% | 14,113 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -6.02% | 6,198 |
| Apr 1, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 8.26% | 2,023 |
| Mar 31, 2025 | 1.18 | 1.23 | 1.08 | 1.09 | 1.09 | -11.38% | 24,427 |
| Mar 28, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,319 |
| Mar 27, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 4,087 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -6.25% | 7,501 |
| Mar 25, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 10,902 |
| Mar 24, 2025 | 1.26 | 1.28 | 1.20 | 1.28 | 1.28 | 2.40% | 7,874 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 7,194 |
| Mar 20, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 9,079 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.19 | 1.23 | 1.23 | -8.21% | 24,442 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | -0.74% | 9,780 |
| Mar 17, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 11,367 |
| Mar 14, 2025 | 1.41 | 1.41 | 1.23 | 1.31 | 1.31 | -5.76% | 23,292 |
| Mar 13, 2025 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 15,642 |
| Mar 12, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 7,194 |
| Mar 11, 2025 | 1.36 | 1.41 | 1.30 | 1.34 | 1.34 | -4.29% | 23,718 |
| Mar 10, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | -0.71% | 5,731 |
| Mar 7, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 1,417 |
| Mar 6, 2025 | 1.38 | 1.41 | 1.35 | 1.41 | 1.41 | -0.70% | 5,412 |
| Mar 5, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 3,781 |
| Mar 4, 2025 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 4,997 |
| Mar 3, 2025 | 1.37 | 1.41 | 1.28 | 1.35 | 1.35 | -1.46% | 38,704 |