Dark

CLWT
Euro Tech Holdings Co Ltd. New
stock NASDAQ

At Close

Oct 1, 2026

1.34USD0.000%(0.00)4,954

1.12Bid 1.68Ask 0.56Spread

Pre-market

0.00USD-100.000%(-1.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.4134	1.4134	1.340000	1.3400	-2.899%	3,272	0.000%
2026-09-30	1.3800	1.4050	1.380000	1.3800	0.000%	2,508	-2.899%
2026-09-29	1.4000	1.4000	1.380000	1.3800	-1.429%	1,862	-2.899%
2026-09-28	1.3600	1.4150	1.360000	1.4000	+2.190%	8,470	-4.286%
2026-09-25	1.4400	1.4400	1.370000	1.3700	-5.517%	26,043	-2.190%
2026-09-24	1.5350	1.5350	1.450000	1.4500	-3.654%	16,143	-7.586%
2026-09-23	1.5001	1.5050	1.500000	1.5050	-0.331%	1,875	-10.963%
2026-09-22	1.5100	1.5200	1.500000	1.5100	-0.658%	4,024	-11.258%
2026-09-21	1.5361	1.5400	1.510000	1.5200	-1.299%	2,646	-11.842%
2026-09-18	1.4801	1.5400	1.480100	1.5400	+1.987%	6,626	-12.987%
2026-09-17	1.5400	1.5700	1.510000	1.5100	-1.307%	7,008	-11.258%
2026-09-16	1.5001	1.5300	1.490100	1.5300	0.000%	14,845	-12.418%
2026-09-15	1.5500	1.5800	1.500000	1.5300	-3.165%	15,936	-12.418%
2026-09-14	1.5800	1.6100	1.580000	1.5800	0.000%	3,177	-15.190%
2026-09-11	1.6900	1.6900	1.560000	1.5800	+1.935%	10,663	-15.190%
2026-09-10	1.6497	1.6500	1.455000	1.5500	-8.284%	64,086	-13.548%
2026-09-09	1.7050	1.7300	1.690000	1.6900	-0.880%	2,615	-20.710%
2026-09-08	1.6200	1.7500	1.620000	1.7050	+3.963%	26,445	-21.408%
2026-09-04	1.6200	1.6800	1.590000	1.6400	+1.297%	8,072	-18.293%
2026-09-03	1.6150	1.6333	1.580000	1.6190	-0.979%	11,775	-17.233%
2026-09-02	1.6500	1.6800	1.620800	1.6350	+0.926%	3,971	-18.043%
2026-09-01	1.5600	1.6700	1.560000	1.6200	-2.410%	18,022	-17.284%
2026-08-31	1.6098	1.6600	1.600000	1.6600	+3.427%	14,251	-19.277%
2026-08-28	1.6100	1.6500	1.560000	1.6050	-3.604%	12,093	-16.511%
2026-08-27	1.6500	1.7300	1.610000	1.6650	-2.059%	21,240	-19.520%
2026-08-26	1.6700	1.7200	1.626000	1.7000	+4.294%	27,310	-21.176%
2026-08-25	1.6200	1.6600	1.570000	1.6300	+0.617%	10,495	-17.791%
2026-08-24	1.5600	1.6400	1.560000	1.6200	+1.250%	5,427	-17.284%
2026-08-21	1.5600	1.6500	1.560000	1.6000	+1.911%	3,400	-16.250%
2026-08-20	1.6000	1.6100	1.550000	1.5700	-1.875%	11,118	-14.650%
2026-08-19	1.6500	1.7050	1.600000	1.6000	-3.030%	21,471	-16.250%
2026-08-18	1.7000	1.7100	1.650000	1.6500	-0.602%	9,510	-18.788%
2026-08-17	1.7400	1.7450	1.660000	1.6600	-1.775%	20,806	-19.277%
2026-08-14	1.6400	1.7700	1.639900	1.6900	+3.049%	56,729	-20.710%
2026-08-13	1.6200	1.6450	1.600100	1.6400	-0.061%	6,978	-18.293%
2026-08-12	1.6500	1.7100	1.600000	1.6410	-1.145%	44,900	-18.342%
2026-08-11	1.5500	1.7000	1.530000	1.6600	+5.732%	66,287	-19.277%
2026-08-10	1.5800	1.6200	1.530000	1.5700	-1.258%	14,587	-14.650%
2026-08-07	1.5100	1.6500	1.510000	1.5900	+5.298%	38,795	-15.723%
2026-08-06	1.4900	1.5272	1.490000	1.5100	+1.342%	10,410	-11.258%
2026-08-05	1.5200	1.5300	1.470000	1.4900	+0.676%	10,712	-10.067%
2026-08-04	1.4900	1.5050	1.470000	1.4800	-0.671%	6,250	-9.459%
2026-08-03	1.4500	1.5294	1.450000	1.4900	0.000%	17,731	-10.067%
2026-07-31	1.5100	1.5400	1.460000	1.4900	-3.247%	26,248	-10.067%
2026-07-30	1.5250	1.5700	1.500000	1.5400	+2.667%	22,751	-12.987%
2026-07-29	1.5300	1.5300	1.470000	1.5000	-1.961%	19,458	-10.667%
2026-07-28	1.5400	1.5700	1.530000	1.5300	-3.165%	5,624	-12.418%
2026-07-27	1.5500	1.5900	1.530000	1.5800	+0.637%	15,237	-15.190%
2026-07-24	1.5816	1.6400	1.560000	1.5700	-4.848%	22,960	-14.650%
2026-07-23	1.6100	1.7000	1.580000	1.6500	+1.852%	60,020	-18.788%
2026-07-22	1.5800	1.6700	1.560000	1.6200	+1.887%	30,086	-17.284%
2026-07-21	1.5300	1.6800	1.530000	1.5900	+1.274%	63,462	-15.723%
2026-07-20	1.5300	1.6000	1.530000	1.5700	-3.681%	24,219	-14.650%
2026-07-17	1.5100	1.6300	1.480000	1.6300	+7.237%	31,152	-17.791%
2026-07-16	1.5200	1.5350	1.520000	1.5200	-2.564%	15,791	-11.842%
2026-07-15	1.6000	1.6050	1.530000	1.5600	-3.704%	43,514	-14.103%
2026-07-14	1.6400	1.6700	1.590000	1.6200	-1.818%	39,845	-17.284%
2026-07-13	1.6600	1.7000	1.580000	1.6500	-1.198%	56,094	-18.788%
2026-07-10	1.7300	1.8399	1.640000	1.6700	-1.765%	287,138	-19.760%
2026-07-09	1.5100	1.8200	1.460000	1.7000	+12.583%	330,687	-21.176%
2026-07-08	1.4700	1.5400	1.420000	1.5100	+2.027%	44,946	-11.258%
2026-07-07	1.6400	1.6400	1.475000	1.4800	-12.426%	109,122	-9.459%
2026-07-06	1.7200	1.7200	1.500000	1.6900	-0.588%	134,546	-20.710%
2026-07-02	1.8400	1.8400	1.640000	1.7000	-6.593%	75,268	-21.176%
2026-07-01	1.6900	1.8400	1.680000	1.8200	+6.433%	185,588	-26.374%
2026-06-30	1.4400	1.7200	1.370000	1.7100	+17.931%	252,004	-21.637%
2026-06-29	1.4600	1.4900	1.450000	1.4500	-3.974%	51,783	-7.586%
2026-06-26	1.5200	1.5280	1.460000	1.5100	-3.822%	74,059	-11.258%
2026-06-25	1.6300	1.6400	1.510000	1.5700	-4.848%	96,631	-14.650%
2026-06-24	1.5700	1.6740	1.570000	1.6500	-2.367%	111,069	-18.788%
2026-06-23	1.7100	1.7200	1.560700	1.6900	-7.143%	170,845	-20.710%
2026-06-22	1.6500	1.9000	1.650000	1.8200	-4.712%	332,354	-26.374%
2026-06-18	1.5500	1.9600	1.550000	1.9100	+21.656%	1,781,187	-29.843%
2026-06-17	2.4600	2.6800	1.540000	1.5700	+30.833%	78,755,072	-14.650%
2026-06-16	1.2300	1.2300	1.150000	1.2000	-4.000%	76,703	+11.667%
2026-06-15	1.2500	1.3200	1.220000	1.2500	-2.344%	61,775	+7.200%
2026-06-12	1.1700	1.4199	1.160000	1.2800	-3.030%	234,876	+4.688%
2026-06-11	1.2600	1.4000	1.230000	1.3200	+0.763%	396,389	+1.515%
2026-06-10	1.3300	1.5500	1.020100	1.3100	+2.344%	22,363,847	+2.290%
2026-06-09	1.3100	1.4400	1.160000	1.2800	-13.496%	664,026	+4.688%
2026-06-08	1.1500	1.5000	1.149000	1.4797	+20.301%	1,142,501	-9.441%
2026-06-05	1.2100	1.2400	1.170100	1.2300	+6.034%	12,441	+8.943%
2026-06-04	1.2150	1.2200	1.160000	1.1600	-4.918%	7,483	+15.517%
2026-06-03	1.2202	1.2500	1.220000	1.2200	+1.245%	1,920	+9.836%
2026-06-02	1.2100	1.2100	1.200000	1.2050	-2.823%	898	+11.203%
2026-06-01	1.2400	1.2400	1.240000	1.2400	+1.639%	630	+8.065%
2026-05-29	1.2400	1.2400	1.220000	1.2200	-5.426%	525	+9.836%
2026-05-28	1.2000	1.3589	1.180000	1.2900	+11.207%	132,888	+3.876%
2026-05-27	1.2400	1.2400	1.160000	1.1600	-0.855%	979	+15.517%
2026-05-26	1.1650	1.2345	1.165000	1.1700	-4.098%	1,088	+14.530%
2026-05-22	1.2200	1.2400	1.220000	1.2200	+0.826%	1,159	+9.836%
2026-05-21	1.1600	1.2100	1.150000	1.2100	+4.310%	7,802	+10.744%
2026-05-20	1.1900	1.1900	1.140000	1.1600	+1.754%	2,353	+15.517%
2026-05-19	1.1400	1.1614	1.140000	1.1400	-1.724%	1,363	+17.544%
2026-05-18	1.1972	1.2000	1.160000	1.1600	-3.333%	2,293	+15.517%
2026-05-15	1.2500	1.2500	1.150000	1.2000	+3.439%	4,596	+11.667%
2026-05-14	1.1601	1.1601	1.160100	1.1601	-1.695%	955	+15.507%
2026-05-13	1.2365	1.2365	1.180100	1.1801	+2.617%	11,166	+13.550%
2026-05-12	1.1500	1.1600	1.150000	1.1500	-4.564%	2,421	+16.522%
2026-05-11	1.1600	1.2500	1.150000	1.2050	+2.991%	1,914	+11.203%
2026-05-08	1.2000	1.2400	1.160100	1.1700	-6.400%	8,109	+14.530%
2026-05-07	1.2500	1.2500	1.250000	1.2500	+2.459%	984	+7.200%
2026-05-06	1.1800	1.2400	1.150000	1.2200	+8.929%	11,877	+9.836%
2026-05-05	1.2150	1.2161	1.120000	1.1200	-6.667%	28,010	+19.643%
2026-05-04	1.2150	1.2150	1.190000	1.2000	+0.840%	3,895	+11.667%
2026-05-01	1.2201	1.3000	1.190000	1.1900	-4.929%	21,491	+12.605%
2026-04-30	1.2517	1.2517	1.251700	1.2517	+2.590%	8,713	+7.054%
2026-04-29	1.2100	1.2201	1.210000	1.2201	-3.549%	1,065	+9.827%
2026-04-27	1.2650	1.2650	1.265000	1.2650	+1.200%	311	+5.929%
2026-04-23	1.2265	1.2550	1.226500	1.2500	-1.575%	1,091	+7.200%
2026-04-22	1.2700	1.2700	1.250000	1.2700	+0.395%	1,006	+5.512%
2026-04-21	1.2400	1.2650	1.237700	1.2650	+1.200%	573	+5.929%
2026-04-20	1.2500	1.2500	1.250000	1.2500	+1.626%	2,419	+7.200%
2026-04-17	1.3000	1.3000	1.230000	1.2300	-3.703%	328	+8.943%
2026-04-16	1.2201	1.2773	1.220100	1.2773	-0.211%	9,671	+4.909%
2026-04-14	1.2500	1.3400	1.250000	1.2800	+2.400%	10,203	+4.688%
2026-04-13	1.2500	1.2500	1.250000	1.2500	+1.215%	875	+7.200%
2026-04-10	1.2500	1.2500	1.235000	1.2350	-1.200%	623	+8.502%
2026-04-08	1.2500	1.2500	1.250000	1.2500	+2.459%	645	+7.200%
2026-04-07	1.2000	1.2399	1.200000	1.2200	+2.521%	1,314	+9.836%
2026-04-06	1.2000	1.2000	1.190000	1.1900	-2.459%	1,133	+12.605%
2026-04-01	1.2200	1.2200	1.220000	1.2200	+4.238%	500	+9.836%
2026-03-31	1.1400	1.1710	1.140000	1.1704	-4.066%	2,011	+14.491%
2026-03-27	1.1700	1.2499	1.140000	1.2200	+4.274%	14,265	+9.836%
2026-03-26	1.1699	1.1700	1.169900	1.1700	0.000%	1,264	+14.530%
2026-03-25	1.1700	1.1900	1.160000	1.1700	0.000%	2,097	+14.530%
2026-03-24	1.1400	1.1900	1.140000	1.1700	+1.739%	4,177	+14.530%
2026-03-23	1.1200	1.1900	1.120000	1.1500	-1.709%	2,139	+16.522%
2026-03-20	1.1700	1.1700	1.170000	1.1700	-2.492%	258	+14.530%
2026-03-19	1.2001	1.2600	1.140000	1.1999	-3.234%	14,363	+11.676%
2026-03-17	1.2100	1.2400	1.210000	1.2400	-0.402%	2,581	+8.065%
2026-03-16	1.2450	1.2450	1.245000	1.2450	-4.187%	472	+7.631%
2026-03-13	1.3000	1.3000	1.220100	1.2994	+1.357%	10,978	+3.125%
2026-03-12	1.2700	1.2999	1.270000	1.2820	-0.233%	2,561	+4.524%
2026-03-11	1.2610	1.2850	1.240000	1.2850	+3.629%	1,318	+4.280%
2026-03-10	1.2700	1.3000	1.240000	1.2400	-6.061%	15,043	+8.065%
2026-03-09	1.3300	1.3800	1.260000	1.3200	-4.348%	6,905	+1.515%
2026-03-06	1.3100	1.3800	1.280000	1.3800	+0.730%	9,981	-2.899%
2026-03-05	1.3300	1.3900	1.310000	1.3700	-2.143%	9,637	-2.190%
2026-03-04	1.2999	1.4000	1.290000	1.4000	+6.870%	12,760	-4.286%
2026-03-03	1.2200	1.3950	1.220000	1.3100	+7.377%	44,984	+2.290%
2026-03-02	1.2200	1.2200	1.220000	1.2200	+0.826%	2	+9.836%
2026-02-27	1.2100	1.2100	1.210000	1.2100	+0.833%	399	+10.744%
2026-02-26	1.2100	1.2100	1.180000	1.2000	+0.840%	2,980	+11.667%
2026-02-25	1.1900	1.2100	1.190000	1.1900	-4.032%	1,326	+12.605%
2026-02-24	1.2274	1.2400	1.227400	1.2400	+6.897%	565	+8.065%
2026-02-20	1.1600	1.1600	1.160000	1.1600	-2.603%	586	+15.517%
2026-02-19	1.2400	1.2400	1.190000	1.1910	-1.570%	2,875	+12.510%
2026-02-18	1.1400	1.2400	1.140000	1.2100	+5.217%	10,840	+10.744%
2026-02-17	1.2200	1.2300	1.150000	1.1500	-4.167%	1,028	+16.522%
2026-02-13	1.2300	1.2300	1.150000	1.2000	-0.818%	3,697	+11.667%
2026-02-12	1.2090	1.2099	1.209000	1.2099	+1.672%	1,287	+10.753%
2026-02-11	1.2000	1.2299	1.180000	1.1900	+3.478%	4,829	+12.605%
2026-02-10	1.2199	1.2199	1.150000	1.1500	-3.361%	735	+16.522%
2026-02-09	1.1800	1.1900	1.100000	1.1900	-0.833%	17,948	+12.605%
2026-02-06	1.2600	1.2600	1.200000	1.2000	0.000%	961	+11.667%
2026-02-05	1.2500	1.3400	1.200000	1.2000	-5.697%	7,947	+11.667%
2026-02-04	1.2400	1.2725	1.240000	1.2725	-0.586%	1,339	+5.305%
2026-02-03	1.2700	1.2900	1.260000	1.2800	+0.787%	7,116	+4.688%
2026-02-02	1.2700	1.2700	1.270000	1.2700	-0.781%	239	+5.512%
2026-01-30	1.2900	1.2901	1.270000	1.2800	-1.833%	4,559	+4.688%
2026-01-29	1.2600	1.3277	1.250000	1.3039	+1.078%	5,071	+2.769%
2026-01-28	1.2601	1.3400	1.260100	1.2900	-2.273%	6,949	+3.876%
2026-01-27	1.2507	1.3200	1.250000	1.3200	+2.326%	16,899	+1.515%
2026-01-26	1.2830	1.3000	1.250000	1.2900	-0.769%	6,578	+3.876%
2026-01-23	1.2500	1.3000	1.250000	1.3000	+0.440%	1,499	+3.077%
2026-01-22	1.2718	1.3000	1.271800	1.2943	+0.936%	4,539	+3.531%
2026-01-21	1.2717	1.2900	1.260000	1.2823	+1.770%	4,565	+4.500%
2026-01-20	1.2450	1.2899	1.240000	1.2600	+0.800%	4,719	+6.349%
2026-01-16	1.1850	1.2500	1.170000	1.2500	+5.042%	6,334	+7.200%
2026-01-15	1.1900	1.2000	1.190000	1.1900	-2.227%	2,285	+12.605%
2026-01-14	1.2196	1.2299	1.184200	1.2171	+1.239%	2,552	+10.098%
2026-01-13	1.2063	1.2063	1.160000	1.2022	+3.193%	3,134	+11.462%
2026-01-12	1.2171	1.2334	1.160000	1.1650	-2.101%	3,437	+15.021%
2026-01-09	1.2250	1.2800	1.190000	1.1900	-4.792%	13,990	+12.605%
2026-01-08	1.2000	1.2499	1.160000	1.2499	+2.451%	2,296	+7.209%
2026-01-07	1.1500	1.2200	1.125000	1.2200	+1.675%	7,121	+9.836%
2026-01-06	1.2000	1.2300	1.150000	1.1999	-2.447%	1,668	+11.676%
2026-01-05	1.1000	1.2600	1.100000	1.2300	+2.500%	12,027	+8.943%
2026-01-02	1.2477	1.2477	1.150000	1.2000	0.000%	2,252	+11.667%
2025-12-31	1.2000	1.2499	1.150000	1.2000	-2.439%	2,261	+11.667%
2025-12-30	1.2300	1.2599	1.200000	1.2300	0.000%	4,781	+8.943%
2025-12-29	1.2100	1.2436	1.210000	1.2300	-1.600%	2,800	+8.943%
2025-12-26	1.2262	1.2500	1.213000	1.2500	+0.806%	5,356	+7.200%
2025-12-24	1.2520	1.2661	1.240000	1.2400	-0.792%	2,780	+8.065%
2025-12-23	1.2000	1.2500	1.199900	1.2499	+2.451%	6,920	+7.209%
2025-12-22	1.1650	1.2400	1.120000	1.2200	+2.521%	25,405	+9.836%
2025-12-19	1.1999	1.2292	1.180000	1.1900	0.000%	4,027	+12.605%
2025-12-18	1.1900	1.1999	1.120000	1.1900	0.000%	3,207	+12.605%
2025-12-17	1.1999	1.1999	1.100000	1.1900	+2.586%	3,430	+12.605%
2025-12-16	1.1700	1.1999	1.160000	1.1600	-4.132%	7,246	+15.517%
2025-12-15	1.2000	1.2400	1.150200	1.2100	-1.626%	11,313	+10.744%
2025-12-12	1.2300	1.2300	1.200000	1.2300	+1.653%	5,531	+8.943%
2025-12-11	1.1700	1.2399	1.138600	1.2100	+2.542%	16,308	+10.744%
2025-12-10	1.1492	1.1800	1.140000	1.1800	+0.855%	5,289	+13.559%
2025-12-09	1.1200	1.1999	1.100000	1.1700	+1.739%	15,342	+14.530%
2025-12-08	1.0800	1.1600	1.069200	1.1500	+4.555%	18,172	+16.522%
2025-12-05	1.0991	1.0999	1.070000	1.0999	+1.843%	13,074	+21.829%
2025-12-04	1.0520	1.1149	1.050000	1.0800	-1.809%	11,495	+24.074%
2025-12-03	1.1000	1.1099	1.070000	1.0999	+3.764%	10,476	+21.829%
2025-12-02	1.0506	1.1000	1.050600	1.0600	-1.852%	18,030	+26.415%
2025-12-01	1.0750	1.1099	1.060000	1.0800	-2.703%	18,340	+24.074%
2025-11-28	1.1066	1.1199	1.070000	1.1100	+3.738%	9,307	+20.721%
2025-11-26	1.0864	1.1500	1.053500	1.0700	0.000%	55,423	+25.234%
2025-11-25	1.0500	1.1050	1.020000	1.0700	+3.883%	52,088	+25.234%
2025-11-24	1.1200	1.1200	1.000000	1.0300	-8.036%	74,915	+30.097%
2025-11-21	1.1000	1.1300	0.990001	1.1200	+0.919%	2,736,524	+19.643%
2025-11-20	1.1100	1.1100	1.100000	1.1098	-0.018%	15,744	+20.742%
2025-11-19	1.1199	1.1409	1.110000	1.1100	-1.333%	1,145	+20.721%
2025-11-18	1.1000	1.1250	1.100000	1.1250	-4.661%	441	+19.111%
2025-11-17	1.1100	1.2100	1.110000	1.1800	+6.306%	16,776	+13.559%
2025-11-14	1.1899	1.1899	1.100000	1.1100	0.000%	7,265	+20.721%
2025-11-13	1.1200	1.1599	1.110000	1.1100	-2.632%	18,141	+20.721%
2025-11-12	1.1999	1.1999	1.120000	1.1400	-2.146%	18,845	+17.544%
2025-11-11	1.1400	1.1650	1.131900	1.1650	+1.587%	3,774	+15.021%
2025-11-10	1.1400	1.1493	1.130000	1.1468	-2.814%	2,928	+16.847%
2025-11-07	1.1400	1.1992	1.140000	1.1800	+2.609%	1,770	+13.559%
2025-11-06	1.2000	1.2200	1.150000	1.1500	-3.766%	2,846	+16.522%
2025-11-05	1.1950	1.1950	1.195000	1.1950	+1.271%	765	+12.134%
2025-11-04	1.1900	1.2399	1.180000	1.1800	-0.849%	7,002	+13.559%
2025-11-03	1.2201	1.2500	1.190100	1.1901	-2.451%	5,746	+12.596%
2025-10-31	1.2500	1.2500	1.220000	1.2200	+1.667%	1,449	+9.836%
2025-10-30	1.2200	1.2499	1.200000	1.2000	-1.639%	3,162	+11.667%
2025-10-29	1.2200	1.2350	1.220000	1.2200	-0.813%	1,435	+9.836%
2025-10-28	1.2600	1.2600	1.230000	1.2300	-1.046%	1,218	+8.943%
2025-10-27	1.2500	1.2695	1.220000	1.2430	-2.126%	8,159	+7.804%
2025-10-24	1.2300	1.2700	1.230000	1.2700	+4.098%	6,611	+5.512%
2025-10-23	1.2300	1.2300	1.220000	1.2200	-0.813%	1,056	+9.836%
2025-10-22	1.2200	1.2500	1.220000	1.2300	-0.806%	3,093	+8.943%
2025-10-21	1.2200	1.2400	1.220000	1.2400	-1.587%	1,456	+8.065%
2025-10-20	1.2600	1.2818	1.260000	1.2600	0.000%	4,545	+6.349%
2025-10-17	1.2400	1.2600	1.200000	1.2600	+0.800%	12,838	+6.349%
2025-10-16	1.2400	1.2500	1.220000	1.2500	-1.155%	4,592	+7.200%
2025-10-15	1.2750	1.2750	1.240000	1.2646	-0.032%	6,284	+5.962%
2025-10-14	1.2600	1.2700	1.220000	1.2650	+0.397%	8,126	+5.929%
2025-10-13	1.2900	1.3228	1.260000	1.2600	-6.131%	3,265	+6.349%
2025-10-10	1.3620	1.4248	1.300000	1.3423	+1.689%	27,830	-0.171%
2025-10-09	1.4300	1.5000	1.320000	1.3200	-12.000%	14,952	+1.515%
2025-10-08	1.2900	1.5800	1.190000	1.5000	+4.895%	423,007	-10.667%
2025-10-07	1.4200	1.4470	1.400000	1.4300	+2.582%	815,562	-6.294%
2025-10-06	1.4100	1.4101	1.370000	1.3940	-1.135%	13,273	-3.874%
2025-10-02	1.3600	1.4100	1.360000	1.4100	+3.676%	6,111	-4.965%
2025-10-01	1.3800	1.3800	1.340000	1.3600	+0.741%	1,994	-1.471%
2025-09-30	1.3600	1.4100	1.350000	1.3500	-3.743%	2,999	-0.741%
2025-09-29	1.3500	1.4700	1.350000	1.4025	+1.016%	19,425	-4.456%
2025-09-26	1.3500	1.4257	1.350000	1.3884	+2.088%	3,538	-3.486%
2025-09-25	1.4300	1.4300	1.360000	1.3600	-3.873%	4,548	-1.471%
2025-09-24	1.3800	1.4400	1.343800	1.4148	+6.376%	15,893	-5.287%
2025-09-23	1.3500	1.3500	1.306600	1.3300	-0.746%	8,931	+0.752%
2025-09-22	1.3400	1.3400	1.310000	1.3400	+0.752%	5,251	0.000%
2025-09-19	1.3300	1.3999	1.310000	1.3300	-1.540%	44,599	+0.752%
2025-09-18	1.3200	1.3580	1.280000	1.3508	-1.401%	34,605	-0.800%
2025-09-17	1.4200	1.4500	1.280000	1.3700	-5.138%	69,885	-2.190%
2025-09-16	1.4600	1.4838	1.400000	1.4442	-5.298%	23,989	-7.215%
2025-09-15	1.6100	1.6300	1.440000	1.5250	-3.481%	9,227	-12.131%
2025-09-12	1.4500	1.6280	1.450000	1.5800	+9.867%	129,828	-15.190%
2025-09-11	1.4100	1.4500	1.410000	1.4381	+1.993%	6,621	-6.822%
2025-09-10	1.3200	1.4500	1.310000	1.4100	+4.406%	26,701	-4.965%
2025-09-09	1.3800	1.4000	1.350500	1.3505	-1.653%	8,656	-0.777%
2025-09-08	1.3900	1.4180	1.330000	1.3732	-0.493%	12,873	-2.418%
2025-09-05	1.3900	1.4028	1.370000	1.3800	+2.222%	1,515	-2.899%
2025-09-04	1.4000	1.4993	1.320000	1.3500	-2.878%	15,886	-0.741%
2025-09-03	1.3900	1.5500	1.370000	1.3900	+0.725%	146,679	-3.597%
2025-09-02	1.2600	1.3800	1.240000	1.3800	+7.812%	31,124	-2.899%
2025-08-29	1.4380	1.4380	1.250000	1.2800	-5.882%	26,271	+4.688%
2025-08-28	1.3600	1.4200	1.306800	1.3600	-0.073%	24,827	-1.471%
2025-08-27	1.2579	1.4000	1.250000	1.3610	+11.557%	65,793	-1.543%
2025-08-26	1.2550	1.2700	1.220000	1.2200	-1.215%	6,331	+9.836%
2025-08-25	1.2300	1.2399	1.224200	1.2350	+1.230%	1,555	+8.502%
2025-08-21	1.2266	1.2266	1.220000	1.2200	-1.613%	4,183	+9.836%
2025-08-20	1.2500	1.2500	1.225000	1.2400	0.000%	9,217	+8.065%
2025-08-19	1.2200	1.2700	1.220000	1.2400	+1.506%	46,785	+8.065%
2025-08-18	1.2500	1.2500	1.221600	1.2216	-2.272%	1,098	+9.692%
2025-08-15	1.2096	1.2800	1.200000	1.2500	+5.042%	57,419	+7.200%
2025-08-14	1.1900	1.1924	1.190000	1.1900	0.000%	1,664	+12.605%
2025-08-13	1.2100	1.2299	1.190000	1.1900	-3.550%	4,021	+12.605%
2025-08-12	1.2000	1.2399	1.150000	1.2338	-0.492%	20,345	+8.608%
2025-08-11	1.2000	1.2399	1.200000	1.2399	+0.805%	1,347	+8.073%
2025-08-08	1.2001	1.2477	1.200000	1.2300	+0.820%	7,837	+8.943%
2025-08-07	1.2400	1.2492	1.200000	1.2200	-0.813%	3,531	+9.836%
2025-08-06	1.2366	1.2366	1.230000	1.2300	+0.531%	722	+8.943%
2025-08-04	1.2999	1.2999	1.210000	1.2235	+0.700%	2,275	+9.522%
2025-08-01	1.2359	1.2359	1.200000	1.2150	+1.878%	3,297	+10.288%
2025-07-31	1.2300	1.2300	1.192600	1.1926	+0.218%	3,061	+12.360%
2025-07-30	1.1900	1.2150	1.190000	1.1900	-1.588%	3,410	+12.605%
2025-07-29	1.2000	1.2403	1.190000	1.2092	-1.266%	13,293	+10.817%
2025-07-28	1.2441	1.2441	1.170000	1.2247	-1.162%	25,125	+9.415%
2025-07-25	1.2500	1.2760	1.239100	1.2391	-0.073%	4,539	+8.143%
2025-07-24	1.2000	1.3000	1.200000	1.2400	+2.319%	39,800	+8.065%
2025-07-23	1.2300	1.2600	1.190200	1.2119	-0.664%	8,881	+10.570%
2025-07-22	1.2999	1.2999	1.170000	1.2200	+2.024%	7,538	+9.836%
2025-07-21	1.2200	1.2200	1.155900	1.1958	-2.773%	22,882	+12.059%
2025-07-18	1.3000	1.3000	1.200000	1.2299	-4.362%	24,082	+8.952%
2025-07-17	1.2700	1.3100	1.210700	1.2860	+2.888%	40,443	+4.199%
2025-07-16	1.1700	1.2500	1.160000	1.2499	+8.687%	21,795	+7.209%
2025-07-15	1.1599	1.1739	1.150000	1.1500	-0.862%	9,591	+16.522%
2025-07-14	1.1300	1.1700	1.130000	1.1600	+1.754%	21,481	+15.517%
2025-07-11	1.1350	1.1599	1.120000	1.1400	-0.870%	3,665	+17.544%
2025-07-10	1.1645	1.1645	1.140000	1.1500	-0.433%	10,239	+16.522%
2025-07-09	1.1550	1.1600	1.155000	1.1550	+1.316%	2,417	+16.017%
2025-07-08	1.1300	1.1700	1.130000	1.1400	+0.885%	8,231	+17.544%
2025-07-07	1.1598	1.1599	1.130000	1.1300	-0.877%	1,458	+18.584%
2025-07-03	1.1500	1.1500	1.120000	1.1400	-0.878%	4,520	+17.544%
2025-07-02	1.1600	1.1700	1.150000	1.1501	+0.886%	4,819	+16.512%
2025-07-01	1.1500	1.1561	1.120000	1.1400	+1.786%	10,439	+17.544%
2025-06-30	1.1200	1.1400	1.112700	1.1200	-2.609%	3,838	+19.643%
2025-06-27	1.1200	1.1599	1.110000	1.1500	-0.571%	12,169	+16.522%
2025-06-26	1.1600	1.1700	1.150200	1.1566	+0.574%	3,450	+15.857%
2025-06-25	1.1283	1.1552	1.128300	1.1500	+0.009%	7,599	+16.522%
2025-06-24	1.1203	1.1500	1.120000	1.1499	+1.608%	7,653	+16.532%
2025-06-23	1.1308	1.1364	1.110000	1.1317	+0.497%	15,244	+18.406%
2025-06-20	1.0900	1.1300	1.090000	1.1261	+0.062%	45,231	+18.995%
2025-06-18	1.1400	1.1400	1.090000	1.1254	+1.387%	7,144	+19.069%
2025-06-17	1.0900	1.1699	1.090000	1.1100	+0.772%	4,258	+20.721%
2025-06-16	1.1400	1.1400	1.070000	1.1015	-5.855%	11,657	+21.652%
2025-06-13	1.2300	1.2300	1.140100	1.1700	-4.098%	8,424	+14.530%
2025-06-12	1.1600	1.2410	1.160000	1.2200	+0.412%	17,993	+9.836%
2025-06-11	1.1800	1.2300	1.180000	1.2150	-1.195%	3,322	+10.288%
2025-06-10	1.2000	1.2297	1.190000	1.2297	+1.628%	4,659	+8.970%
2025-06-09	1.2300	1.3000	1.130000	1.2100	-2.419%	69,772	+10.744%
2025-06-06	1.1600	1.2500	1.143900	1.2400	+4.202%	26,166	+8.065%
2025-06-05	1.1700	1.2253	1.150000	1.1900	+2.146%	39,821	+12.605%
2025-06-04	1.1600	1.1800	1.120100	1.1650	+0.431%	13,059	+15.021%
2025-06-03	1.1371	1.1800	1.137100	1.1600	+1.310%	12,680	+15.517%
2025-06-02	1.1600	1.1699	1.136800	1.1450	+1.778%	10,360	+17.031%
2025-05-30	1.1400	1.1450	1.110000	1.1250	+1.351%	12,843	+19.111%
2025-05-29	1.1500	1.1699	1.110000	1.1100	-2.632%	6,203	+20.721%
2025-05-28	1.1400	1.1700	1.080000	1.1400	+3.636%	8,455	+17.544%
2025-05-27	1.1000	1.1200	1.070000	1.1000	-1.540%	16,412	+21.818%
2025-05-23	1.1300	1.1300	1.070000	1.1172	-2.334%	16,596	+19.943%
2025-05-22	1.1000	1.1500	1.090000	1.1439	+0.784%	22,523	+17.143%
2025-05-21	1.1200	1.1550	1.100000	1.1350	-0.439%	17,699	+18.062%
2025-05-20	1.1800	1.2194	1.120000	1.1400	-1.724%	40,646	+17.544%
2025-05-19	1.1600	1.2000	1.120000	1.1600	0.000%	59,244	+15.517%
2025-05-16	1.2800	1.2800	1.160000	1.1600	-10.078%	95,391	+15.517%
2025-05-15	1.2700	1.3250	1.220000	1.2900	+1.575%	98,352	+3.876%
2025-05-14	1.3300	1.4200	1.190000	1.2700	-13.605%	261,993	+5.512%
2025-05-13	1.4000	1.5700	1.120000	1.4700	+8.889%	1,415,344	-8.844%
2025-05-12	1.1411	1.4200	1.135700	1.3500	+22.738%	2,189,834	-0.741%
2025-05-09	1.0500	1.1099	1.040000	1.0999	-1.707%	3,556	+21.829%
2025-05-08	1.1200	1.1200	1.085000	1.1190	-2.696%	2,049	+19.750%
2025-05-07	1.1499	1.1500	1.140000	1.1500	-0.794%	1,938	+16.522%
2025-05-06	1.1774	1.1890	1.040100	1.1592	+0.800%	9,344	+15.597%
2025-05-05	1.1200	1.1800	1.120000	1.1500	-1.625%	2,611	+16.522%
2025-05-02	1.1571	1.1690	1.132900	1.1690	+2.544%	1,452	+14.628%
2025-05-01	1.0900	1.1400	1.090000	1.1400	+4.233%	11,451	+17.544%
2025-04-30	1.1600	1.1654	1.010000	1.0937	-4.722%	12,183	+22.520%
2025-04-29	1.1550	1.1654	1.100000	1.1479	+0.994%	4,233	+16.735%
2025-04-28	1.2095	1.2500	1.110000	1.1366	-3.678%	61,881	+17.895%
2025-04-25	1.1600	1.1800	1.040000	1.1800	+2.618%	11,663	+13.559%
2025-04-24	1.2200	1.2200	1.110000	1.1499	-4.175%	10,721	+16.532%
2025-04-23	1.2600	1.2600	1.190000	1.2000	-3.754%	5,534	+11.667%
2025-04-22	1.1800	1.2600	1.180000	1.2468	+3.469%	7,026	+7.475%
2025-04-21	1.0900	1.2400	1.090000	1.2050	+2.553%	10,565	+11.203%
2025-04-17	1.1792	1.1900	1.100000	1.1750	+2.174%	5,430	+14.043%
2025-04-16	1.1500	1.1856	1.145000	1.1500	-1.709%	3,201	+16.522%
2025-04-15	1.1750	1.1847	1.150000	1.1700	-2.386%	4,273	+14.530%
2025-04-14	1.1900	1.1999	1.190000	1.1986	+1.576%	2,962	+11.797%
2025-04-11	1.1200	1.1801	1.120000	1.1800	+2.609%	5,109	+13.559%
2025-04-10	1.1500	1.1599	1.050000	1.1500	+5.505%	6,956	+16.522%
2025-04-09	1.0900	1.1228	1.040000	1.0900	+1.869%	31,370	+22.936%
2025-04-08	1.0500	1.1745	1.040000	1.0700	+4.902%	12,889	+25.234%
2025-04-07	1.0900	1.0900	1.020000	1.0200	-8.929%	8,868	+31.373%
2025-04-04	1.1495	1.1495	1.090000	1.1200	-0.444%	6,789	+19.643%
2025-04-03	1.1945	1.1945	1.100000	1.1250	+1.488%	14,113	+19.111%
2025-04-02	1.2000	1.2000	1.100000	1.1085	-6.059%	6,198	+20.884%
2025-04-01	1.1600	1.1900	1.160000	1.1800	+8.257%	2,023	+13.559%
2025-03-31	1.1800	1.2300	1.080000	1.0900	-11.404%	24,427	+22.936%
2025-03-28	1.2300	1.2530	1.230000	1.2303	+0.033%	1,319	+8.917%
2025-03-27	1.2200	1.2300	1.200000	1.2299	+2.492%	4,087	+8.952%

.dark-mode .LTWLrp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTWLrp{ color: #333333; background-color: white; border: 2px solid #333333; }CLWTEuro Tech Holdings Co Ltd. Newstock NASDAQ

CLWT
Euro Tech Holdings Co Ltd. New
stock NASDAQ