Dark

CLWT
Euro Tech Holdings Co Ltd. New
stock NASDAQ

At Close

Jul 31, 2026 12:57:56 PM EDT

1.52USD-1.299%(-0.02)26,110

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:52:30 AM EDT

1.55USD+0.669%(+0.01)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
2026-07-31	1.5100	1.5400	1.460000	1.4900	-3.247%	26,248	0.000%
2026-07-30	1.5250	1.5700	1.500000	1.5400	+2.667%	22,751	-3.247%
2026-07-29	1.5300	1.5300	1.470000	1.5000	-1.961%	19,458	-0.667%
2026-07-28	1.5400	1.5700	1.530000	1.5300	-3.165%	5,624	-2.614%
2026-07-27	1.5500	1.5900	1.530000	1.5800	+0.637%	15,237	-5.696%
2026-07-24	1.5816	1.6400	1.560000	1.5700	-4.848%	22,960	-5.096%
2026-07-23	1.6100	1.7000	1.580000	1.6500	+1.852%	60,020	-9.697%
2026-07-22	1.5800	1.6700	1.560000	1.6200	+1.887%	30,086	-8.025%
2026-07-21	1.5300	1.6800	1.530000	1.5900	+1.274%	63,462	-6.289%
2026-07-20	1.5300	1.6000	1.530000	1.5700	-3.681%	24,219	-5.096%
2026-07-17	1.5100	1.6300	1.480000	1.6300	+7.237%	31,152	-8.589%
2026-07-16	1.5200	1.5350	1.520000	1.5200	-2.564%	15,791	-1.974%
2026-07-15	1.6000	1.6050	1.530000	1.5600	-3.704%	43,514	-4.487%
2026-07-14	1.6400	1.6700	1.590000	1.6200	-1.818%	39,845	-8.025%
2026-07-13	1.6600	1.7000	1.580000	1.6500	-1.198%	56,094	-9.697%
2026-07-10	1.7300	1.8399	1.640000	1.6700	-1.765%	287,138	-10.778%
2026-07-09	1.5100	1.8200	1.460000	1.7000	+12.583%	330,687	-12.353%
2026-07-08	1.4700	1.5400	1.420000	1.5100	+2.027%	44,946	-1.325%
2026-07-07	1.6400	1.6400	1.475000	1.4800	-12.426%	109,122	+0.676%
2026-07-06	1.7200	1.7200	1.500000	1.6900	-0.588%	134,546	-11.834%
2026-07-02	1.8400	1.8400	1.640000	1.7000	-6.593%	75,268	-12.353%
2026-07-01	1.6900	1.8400	1.680000	1.8200	+6.433%	185,588	-18.132%
2026-06-30	1.4400	1.7200	1.370000	1.7100	+17.931%	252,004	-12.865%
2026-06-29	1.4600	1.4900	1.450000	1.4500	-3.974%	51,783	+2.759%
2026-06-26	1.5200	1.5280	1.460000	1.5100	-3.822%	74,059	-1.325%
2026-06-25	1.6300	1.6400	1.510000	1.5700	-4.848%	96,631	-5.096%
2026-06-24	1.5700	1.6740	1.570000	1.6500	-2.367%	111,069	-9.697%
2026-06-23	1.7100	1.7200	1.560700	1.6900	-7.143%	170,845	-11.834%
2026-06-22	1.6500	1.9000	1.650000	1.8200	-4.712%	332,354	-18.132%
2026-06-18	1.5500	1.9600	1.550000	1.9100	+21.656%	1,781,187	-21.990%
2026-06-17	2.4600	2.6800	1.540000	1.5700	+30.833%	78,755,072	-5.096%
2026-06-16	1.2300	1.2300	1.150000	1.2000	-4.000%	76,703	+24.167%
2026-06-15	1.2500	1.3200	1.220000	1.2500	-2.344%	61,775	+19.200%
2026-06-12	1.1700	1.4199	1.160000	1.2800	-3.030%	234,876	+16.406%
2026-06-11	1.2600	1.4000	1.230000	1.3200	+0.763%	396,389	+12.879%
2026-06-10	1.3300	1.5500	1.020100	1.3100	+2.344%	22,363,847	+13.740%
2026-06-09	1.3100	1.4400	1.160000	1.2800	-13.496%	664,026	+16.406%
2026-06-08	1.1500	1.5000	1.149000	1.4797	+20.301%	1,142,501	+0.696%
2026-06-05	1.2100	1.2400	1.170100	1.2300	+6.034%	12,441	+21.138%
2026-06-04	1.2150	1.2200	1.160000	1.1600	-4.918%	7,483	+28.448%
2026-06-03	1.2202	1.2500	1.220000	1.2200	+1.245%	1,920	+22.131%
2026-06-02	1.2100	1.2100	1.200000	1.2050	-2.823%	898	+23.651%
2026-06-01	1.2400	1.2400	1.240000	1.2400	+1.639%	630	+20.161%
2026-05-29	1.2400	1.2400	1.220000	1.2200	-5.426%	525	+22.131%
2026-05-28	1.2000	1.3589	1.180000	1.2900	+11.207%	132,888	+15.504%
2026-05-27	1.2400	1.2400	1.160000	1.1600	-0.855%	979	+28.448%
2026-05-26	1.1650	1.2345	1.165000	1.1700	-4.098%	1,088	+27.350%
2026-05-22	1.2200	1.2400	1.220000	1.2200	+0.826%	1,159	+22.131%
2026-05-21	1.1600	1.2100	1.150000	1.2100	+4.310%	7,802	+23.140%
2026-05-20	1.1900	1.1900	1.140000	1.1600	+1.754%	2,353	+28.448%
2026-05-19	1.1400	1.1614	1.140000	1.1400	-1.724%	1,363	+30.702%
2026-05-18	1.1972	1.2000	1.160000	1.1600	-3.333%	2,293	+28.448%
2026-05-15	1.2500	1.2500	1.150000	1.2000	+3.439%	4,596	+24.167%
2026-05-14	1.1601	1.1601	1.160100	1.1601	-1.695%	955	+28.437%
2026-05-13	1.2365	1.2365	1.180100	1.1801	+2.617%	11,166	+26.260%
2026-05-12	1.1500	1.1600	1.150000	1.1500	-4.564%	2,421	+29.565%
2026-05-11	1.1600	1.2500	1.150000	1.2050	+2.991%	1,914	+23.651%
2026-05-08	1.2000	1.2400	1.160100	1.1700	-6.400%	8,109	+27.350%
2026-05-07	1.2500	1.2500	1.250000	1.2500	+2.459%	984	+19.200%
2026-05-06	1.1800	1.2400	1.150000	1.2200	+8.929%	11,877	+22.131%
2026-05-05	1.2150	1.2161	1.120000	1.1200	-6.667%	28,010	+33.036%
2026-05-04	1.2150	1.2150	1.190000	1.2000	+0.840%	3,895	+24.167%
2026-05-01	1.2201	1.3000	1.190000	1.1900	-4.929%	21,491	+25.210%
2026-04-30	1.2517	1.2517	1.251700	1.2517	+2.590%	8,713	+19.038%
2026-04-29	1.2100	1.2201	1.210000	1.2201	-3.549%	1,065	+22.121%
2026-04-27	1.2650	1.2650	1.265000	1.2650	+1.200%	311	+17.787%
2026-04-23	1.2265	1.2550	1.226500	1.2500	-1.575%	1,091	+19.200%
2026-04-22	1.2700	1.2700	1.250000	1.2700	+0.395%	1,006	+17.323%
2026-04-21	1.2400	1.2650	1.237700	1.2650	+1.200%	573	+17.787%
2026-04-20	1.2500	1.2500	1.250000	1.2500	+1.626%	2,419	+19.200%
2026-04-17	1.3000	1.3000	1.230000	1.2300	-3.703%	328	+21.138%
2026-04-16	1.2201	1.2773	1.220100	1.2773	-0.211%	9,671	+16.652%
2026-04-14	1.2500	1.3400	1.250000	1.2800	+2.400%	10,203	+16.406%
2026-04-13	1.2500	1.2500	1.250000	1.2500	+1.215%	875	+19.200%
2026-04-10	1.2500	1.2500	1.235000	1.2350	-1.200%	623	+20.648%
2026-04-08	1.2500	1.2500	1.250000	1.2500	+2.459%	645	+19.200%
2026-04-07	1.2000	1.2399	1.200000	1.2200	+2.521%	1,314	+22.131%
2026-04-06	1.2000	1.2000	1.190000	1.1900	-2.459%	1,133	+25.210%
2026-04-01	1.2200	1.2200	1.220000	1.2200	+4.238%	500	+22.131%
2026-03-31	1.1400	1.1710	1.140000	1.1704	-4.066%	2,011	+27.307%
2026-03-27	1.1700	1.2499	1.140000	1.2200	+4.274%	14,265	+22.131%
2026-03-26	1.1699	1.1700	1.169900	1.1700	0.000%	1,264	+27.350%
2026-03-25	1.1700	1.1900	1.160000	1.1700	0.000%	2,097	+27.350%
2026-03-24	1.1400	1.1900	1.140000	1.1700	+1.739%	4,177	+27.350%
2026-03-23	1.1200	1.1900	1.120000	1.1500	-1.709%	2,139	+29.565%
2026-03-20	1.1700	1.1700	1.170000	1.1700	-2.492%	258	+27.350%
2026-03-19	1.2001	1.2600	1.140000	1.1999	-3.234%	14,363	+24.177%
2026-03-17	1.2100	1.2400	1.210000	1.2400	-0.402%	2,581	+20.161%
2026-03-16	1.2450	1.2450	1.245000	1.2450	-4.187%	472	+19.679%
2026-03-13	1.3000	1.3000	1.220100	1.2994	+1.357%	10,978	+14.668%
2026-03-12	1.2700	1.2999	1.270000	1.2820	-0.233%	2,561	+16.225%
2026-03-11	1.2610	1.2850	1.240000	1.2850	+3.629%	1,318	+15.953%
2026-03-10	1.2700	1.3000	1.240000	1.2400	-6.061%	15,043	+20.161%
2026-03-09	1.3300	1.3800	1.260000	1.3200	-4.348%	6,905	+12.879%
2026-03-06	1.3100	1.3800	1.280000	1.3800	+0.730%	9,981	+7.971%
2026-03-05	1.3300	1.3900	1.310000	1.3700	-2.143%	9,637	+8.759%
2026-03-04	1.2999	1.4000	1.290000	1.4000	+6.870%	12,760	+6.429%
2026-03-03	1.2200	1.3950	1.220000	1.3100	+7.377%	44,984	+13.740%
2026-03-02	1.2200	1.2200	1.220000	1.2200	+0.826%	2	+22.131%
2026-02-27	1.2100	1.2100	1.210000	1.2100	+0.833%	399	+23.140%
2026-02-26	1.2100	1.2100	1.180000	1.2000	+0.840%	2,980	+24.167%
2026-02-25	1.1900	1.2100	1.190000	1.1900	-4.032%	1,326	+25.210%
2026-02-24	1.2274	1.2400	1.227400	1.2400	+6.897%	565	+20.161%
2026-02-20	1.1600	1.1600	1.160000	1.1600	-2.603%	586	+28.448%
2026-02-19	1.2400	1.2400	1.190000	1.1910	-1.570%	2,875	+25.105%
2026-02-18	1.1400	1.2400	1.140000	1.2100	+5.217%	10,840	+23.140%
2026-02-17	1.2200	1.2300	1.150000	1.1500	-4.167%	1,028	+29.565%
2026-02-13	1.2300	1.2300	1.150000	1.2000	-0.818%	3,697	+24.167%
2026-02-12	1.2090	1.2099	1.209000	1.2099	+1.672%	1,287	+23.151%
2026-02-11	1.2000	1.2299	1.180000	1.1900	+3.478%	4,829	+25.210%
2026-02-10	1.2199	1.2199	1.150000	1.1500	-3.361%	735	+29.565%
2026-02-09	1.1800	1.1900	1.100000	1.1900	-0.833%	17,948	+25.210%
2026-02-06	1.2600	1.2600	1.200000	1.2000	0.000%	961	+24.167%
2026-02-05	1.2500	1.3400	1.200000	1.2000	-5.697%	7,947	+24.167%
2026-02-04	1.2400	1.2725	1.240000	1.2725	-0.586%	1,339	+17.092%
2026-02-03	1.2700	1.2900	1.260000	1.2800	+0.787%	7,116	+16.406%
2026-02-02	1.2700	1.2700	1.270000	1.2700	-0.781%	239	+17.323%
2026-01-30	1.2900	1.2901	1.270000	1.2800	-1.833%	4,559	+16.406%
2026-01-29	1.2600	1.3277	1.250000	1.3039	+1.078%	5,071	+14.273%
2026-01-28	1.2601	1.3400	1.260100	1.2900	-2.273%	6,949	+15.504%
2026-01-27	1.2507	1.3200	1.250000	1.3200	+2.326%	16,899	+12.879%
2026-01-26	1.2830	1.3000	1.250000	1.2900	-0.769%	6,578	+15.504%
2026-01-23	1.2500	1.3000	1.250000	1.3000	+0.440%	1,499	+14.615%
2026-01-22	1.2718	1.3000	1.271800	1.2943	+0.936%	4,539	+15.120%
2026-01-21	1.2717	1.2900	1.260000	1.2823	+1.770%	4,565	+16.197%
2026-01-20	1.2450	1.2899	1.240000	1.2600	+0.800%	4,719	+18.254%
2026-01-16	1.1850	1.2500	1.170000	1.2500	+5.042%	6,334	+19.200%
2026-01-15	1.1900	1.2000	1.190000	1.1900	-2.227%	2,285	+25.210%
2026-01-14	1.2196	1.2299	1.184200	1.2171	+1.239%	2,552	+22.422%
2026-01-13	1.2063	1.2063	1.160000	1.2022	+3.193%	3,134	+23.939%
2026-01-12	1.2171	1.2334	1.160000	1.1650	-2.101%	3,437	+27.897%
2026-01-09	1.2250	1.2800	1.190000	1.1900	-4.792%	13,990	+25.210%
2026-01-08	1.2000	1.2499	1.160000	1.2499	+2.451%	2,296	+19.210%
2026-01-07	1.1500	1.2200	1.125000	1.2200	+1.675%	7,121	+22.131%
2026-01-06	1.2000	1.2300	1.150000	1.1999	-2.447%	1,668	+24.177%
2026-01-05	1.1000	1.2600	1.100000	1.2300	+2.500%	12,027	+21.138%
2026-01-02	1.2477	1.2477	1.150000	1.2000	0.000%	2,252	+24.167%
2025-12-31	1.2000	1.2499	1.150000	1.2000	-2.439%	2,261	+24.167%
2025-12-30	1.2300	1.2599	1.200000	1.2300	0.000%	4,781	+21.138%
2025-12-29	1.2100	1.2436	1.210000	1.2300	-1.600%	2,800	+21.138%
2025-12-26	1.2262	1.2500	1.213000	1.2500	+0.806%	5,356	+19.200%
2025-12-24	1.2520	1.2661	1.240000	1.2400	-0.792%	2,780	+20.161%
2025-12-23	1.2000	1.2500	1.199900	1.2499	+2.451%	6,920	+19.210%
2025-12-22	1.1650	1.2400	1.120000	1.2200	+2.521%	25,405	+22.131%
2025-12-19	1.1999	1.2292	1.180000	1.1900	0.000%	4,027	+25.210%
2025-12-18	1.1900	1.1999	1.120000	1.1900	0.000%	3,207	+25.210%
2025-12-17	1.1999	1.1999	1.100000	1.1900	+2.586%	3,430	+25.210%
2025-12-16	1.1700	1.1999	1.160000	1.1600	-4.132%	7,246	+28.448%
2025-12-15	1.2000	1.2400	1.150200	1.2100	-1.626%	11,313	+23.140%
2025-12-12	1.2300	1.2300	1.200000	1.2300	+1.653%	5,531	+21.138%
2025-12-11	1.1700	1.2399	1.138600	1.2100	+2.542%	16,308	+23.140%
2025-12-10	1.1492	1.1800	1.140000	1.1800	+0.855%	5,289	+26.271%
2025-12-09	1.1200	1.1999	1.100000	1.1700	+1.739%	15,342	+27.350%
2025-12-08	1.0800	1.1600	1.069200	1.1500	+4.555%	18,172	+29.565%
2025-12-05	1.0991	1.0999	1.070000	1.0999	+1.843%	13,074	+35.467%
2025-12-04	1.0520	1.1149	1.050000	1.0800	-1.809%	11,495	+37.963%
2025-12-03	1.1000	1.1099	1.070000	1.0999	+3.764%	10,476	+35.467%
2025-12-02	1.0506	1.1000	1.050600	1.0600	-1.852%	18,030	+40.566%
2025-12-01	1.0750	1.1099	1.060000	1.0800	-2.703%	18,340	+37.963%
2025-11-28	1.1066	1.1199	1.070000	1.1100	+3.738%	9,307	+34.234%
2025-11-26	1.0864	1.1500	1.053500	1.0700	0.000%	55,423	+39.252%
2025-11-25	1.0500	1.1050	1.020000	1.0700	+3.883%	52,088	+39.252%
2025-11-24	1.1200	1.1200	1.000000	1.0300	-8.036%	74,915	+44.660%
2025-11-21	1.1000	1.1300	0.990001	1.1200	+0.919%	2,736,524	+33.036%
2025-11-20	1.1100	1.1100	1.100000	1.1098	-0.018%	15,744	+34.258%
2025-11-19	1.1199	1.1409	1.110000	1.1100	-1.333%	1,145	+34.234%
2025-11-18	1.1000	1.1250	1.100000	1.1250	-4.661%	441	+32.444%
2025-11-17	1.1100	1.2100	1.110000	1.1800	+6.306%	16,776	+26.271%
2025-11-14	1.1899	1.1899	1.100000	1.1100	0.000%	7,265	+34.234%
2025-11-13	1.1200	1.1599	1.110000	1.1100	-2.632%	18,141	+34.234%
2025-11-12	1.1999	1.1999	1.120000	1.1400	-2.146%	18,845	+30.702%
2025-11-11	1.1400	1.1650	1.131900	1.1650	+1.587%	3,774	+27.897%
2025-11-10	1.1400	1.1493	1.130000	1.1468	-2.814%	2,928	+29.927%
2025-11-07	1.1400	1.1992	1.140000	1.1800	+2.609%	1,770	+26.271%
2025-11-06	1.2000	1.2200	1.150000	1.1500	-3.766%	2,846	+29.565%
2025-11-05	1.1950	1.1950	1.195000	1.1950	+1.271%	765	+24.686%
2025-11-04	1.1900	1.2399	1.180000	1.1800	-0.849%	7,002	+26.271%
2025-11-03	1.2201	1.2500	1.190100	1.1901	-2.451%	5,746	+25.200%
2025-10-31	1.2500	1.2500	1.220000	1.2200	+1.667%	1,449	+22.131%
2025-10-30	1.2200	1.2499	1.200000	1.2000	-1.639%	3,162	+24.167%
2025-10-29	1.2200	1.2350	1.220000	1.2200	-0.813%	1,435	+22.131%
2025-10-28	1.2600	1.2600	1.230000	1.2300	-1.046%	1,218	+21.138%
2025-10-27	1.2500	1.2695	1.220000	1.2430	-2.126%	8,159	+19.871%
2025-10-24	1.2300	1.2700	1.230000	1.2700	+4.098%	6,611	+17.323%
2025-10-23	1.2300	1.2300	1.220000	1.2200	-0.813%	1,056	+22.131%
2025-10-22	1.2200	1.2500	1.220000	1.2300	-0.806%	3,093	+21.138%
2025-10-21	1.2200	1.2400	1.220000	1.2400	-1.587%	1,456	+20.161%
2025-10-20	1.2600	1.2818	1.260000	1.2600	0.000%	4,545	+18.254%
2025-10-17	1.2400	1.2600	1.200000	1.2600	+0.800%	12,838	+18.254%
2025-10-16	1.2400	1.2500	1.220000	1.2500	-1.155%	4,592	+19.200%
2025-10-15	1.2750	1.2750	1.240000	1.2646	-0.032%	6,284	+17.824%
2025-10-14	1.2600	1.2700	1.220000	1.2650	+0.397%	8,126	+17.787%
2025-10-13	1.2900	1.3228	1.260000	1.2600	-6.131%	3,265	+18.254%
2025-10-10	1.3620	1.4248	1.300000	1.3423	+1.689%	27,830	+11.004%
2025-10-09	1.4300	1.5000	1.320000	1.3200	-12.000%	14,952	+12.879%
2025-10-08	1.2900	1.5800	1.190000	1.5000	+4.895%	423,007	-0.667%
2025-10-07	1.4200	1.4470	1.400000	1.4300	+2.582%	815,562	+4.196%
2025-10-06	1.4100	1.4101	1.370000	1.3940	-1.135%	13,273	+6.887%
2025-10-02	1.3600	1.4100	1.360000	1.4100	+3.676%	6,111	+5.674%
2025-10-01	1.3800	1.3800	1.340000	1.3600	+0.741%	1,994	+9.559%
2025-09-30	1.3600	1.4100	1.350000	1.3500	-3.743%	2,999	+10.370%
2025-09-29	1.3500	1.4700	1.350000	1.4025	+1.016%	19,425	+6.239%
2025-09-26	1.3500	1.4257	1.350000	1.3884	+2.088%	3,538	+7.318%
2025-09-25	1.4300	1.4300	1.360000	1.3600	-3.873%	4,548	+9.559%
2025-09-24	1.3800	1.4400	1.343800	1.4148	+6.376%	15,893	+5.315%
2025-09-23	1.3500	1.3500	1.306600	1.3300	-0.746%	8,931	+12.030%
2025-09-22	1.3400	1.3400	1.310000	1.3400	+0.752%	5,251	+11.194%
2025-09-19	1.3300	1.3999	1.310000	1.3300	-1.540%	44,599	+12.030%
2025-09-18	1.3200	1.3580	1.280000	1.3508	-1.401%	34,605	+10.305%
2025-09-17	1.4200	1.4500	1.280000	1.3700	-5.138%	69,885	+8.759%
2025-09-16	1.4600	1.4838	1.400000	1.4442	-5.298%	23,989	+3.171%
2025-09-15	1.6100	1.6300	1.440000	1.5250	-3.481%	9,227	-2.295%
2025-09-12	1.4500	1.6280	1.450000	1.5800	+9.867%	129,828	-5.696%
2025-09-11	1.4100	1.4500	1.410000	1.4381	+1.993%	6,621	+3.609%
2025-09-10	1.3200	1.4500	1.310000	1.4100	+4.406%	26,701	+5.674%
2025-09-09	1.3800	1.4000	1.350500	1.3505	-1.653%	8,656	+10.330%
2025-09-08	1.3900	1.4180	1.330000	1.3732	-0.493%	12,873	+8.506%
2025-09-05	1.3900	1.4028	1.370000	1.3800	+2.222%	1,515	+7.971%
2025-09-04	1.4000	1.4993	1.320000	1.3500	-2.878%	15,886	+10.370%
2025-09-03	1.3900	1.5500	1.370000	1.3900	+0.725%	146,679	+7.194%
2025-09-02	1.2600	1.3800	1.240000	1.3800	+7.812%	31,124	+7.971%
2025-08-29	1.4380	1.4380	1.250000	1.2800	-5.882%	26,271	+16.406%
2025-08-28	1.3600	1.4200	1.306800	1.3600	-0.073%	24,827	+9.559%
2025-08-27	1.2579	1.4000	1.250000	1.3610	+11.557%	65,793	+9.478%
2025-08-26	1.2550	1.2700	1.220000	1.2200	-1.215%	6,331	+22.131%
2025-08-25	1.2300	1.2399	1.224200	1.2350	+1.230%	1,555	+20.648%
2025-08-21	1.2266	1.2266	1.220000	1.2200	-1.613%	4,183	+22.131%
2025-08-20	1.2500	1.2500	1.225000	1.2400	0.000%	9,217	+20.161%
2025-08-19	1.2200	1.2700	1.220000	1.2400	+1.506%	46,785	+20.161%
2025-08-18	1.2500	1.2500	1.221600	1.2216	-2.272%	1,098	+21.971%
2025-08-15	1.2096	1.2800	1.200000	1.2500	+5.042%	57,419	+19.200%
2025-08-14	1.1900	1.1924	1.190000	1.1900	0.000%	1,664	+25.210%
2025-08-13	1.2100	1.2299	1.190000	1.1900	-3.550%	4,021	+25.210%
2025-08-12	1.2000	1.2399	1.150000	1.2338	-0.492%	20,345	+20.765%
2025-08-11	1.2000	1.2399	1.200000	1.2399	+0.805%	1,347	+20.171%
2025-08-08	1.2001	1.2477	1.200000	1.2300	+0.820%	7,837	+21.138%
2025-08-07	1.2400	1.2492	1.200000	1.2200	-0.813%	3,531	+22.131%
2025-08-06	1.2366	1.2366	1.230000	1.2300	+0.531%	722	+21.138%
2025-08-04	1.2999	1.2999	1.210000	1.2235	+0.700%	2,275	+21.782%
2025-08-01	1.2359	1.2359	1.200000	1.2150	+1.878%	3,297	+22.634%
2025-07-31	1.2300	1.2300	1.192600	1.1926	+0.218%	3,061	+24.937%
2025-07-30	1.1900	1.2150	1.190000	1.1900	-1.588%	3,410	+25.210%
2025-07-29	1.2000	1.2403	1.190000	1.2092	-1.266%	13,293	+23.222%
2025-07-28	1.2441	1.2441	1.170000	1.2247	-1.162%	25,125	+21.662%
2025-07-25	1.2500	1.2760	1.239100	1.2391	-0.073%	4,539	+20.249%
2025-07-24	1.2000	1.3000	1.200000	1.2400	+2.319%	39,800	+20.161%
2025-07-23	1.2300	1.2600	1.190200	1.2119	-0.664%	8,881	+22.947%
2025-07-22	1.2999	1.2999	1.170000	1.2200	+2.024%	7,538	+22.131%
2025-07-21	1.2200	1.2200	1.155900	1.1958	-2.773%	22,882	+24.603%
2025-07-18	1.3000	1.3000	1.200000	1.2299	-4.362%	24,082	+21.148%
2025-07-17	1.2700	1.3100	1.210700	1.2860	+2.888%	40,443	+15.863%
2025-07-16	1.1700	1.2500	1.160000	1.2499	+8.687%	21,795	+19.210%
2025-07-15	1.1599	1.1739	1.150000	1.1500	-0.862%	9,591	+29.565%
2025-07-14	1.1300	1.1700	1.130000	1.1600	+1.754%	21,481	+28.448%
2025-07-11	1.1350	1.1599	1.120000	1.1400	-0.870%	3,665	+30.702%
2025-07-10	1.1645	1.1645	1.140000	1.1500	-0.433%	10,239	+29.565%
2025-07-09	1.1550	1.1600	1.155000	1.1550	+1.316%	2,417	+29.004%
2025-07-08	1.1300	1.1700	1.130000	1.1400	+0.885%	8,231	+30.702%
2025-07-07	1.1598	1.1599	1.130000	1.1300	-0.877%	1,458	+31.858%
2025-07-03	1.1500	1.1500	1.120000	1.1400	-0.878%	4,520	+30.702%
2025-07-02	1.1600	1.1700	1.150000	1.1501	+0.886%	4,819	+29.554%
2025-07-01	1.1500	1.1561	1.120000	1.1400	+1.786%	10,439	+30.702%
2025-06-30	1.1200	1.1400	1.112700	1.1200	-2.609%	3,838	+33.036%
2025-06-27	1.1200	1.1599	1.110000	1.1500	-0.571%	12,169	+29.565%
2025-06-26	1.1600	1.1700	1.150200	1.1566	+0.574%	3,450	+28.826%
2025-06-25	1.1283	1.1552	1.128300	1.1500	+0.009%	7,599	+29.565%
2025-06-24	1.1203	1.1500	1.120000	1.1499	+1.608%	7,653	+29.576%
2025-06-23	1.1308	1.1364	1.110000	1.1317	+0.497%	15,244	+31.660%
2025-06-20	1.0900	1.1300	1.090000	1.1261	+0.062%	45,231	+32.315%
2025-06-18	1.1400	1.1400	1.090000	1.1254	+1.387%	7,144	+32.397%
2025-06-17	1.0900	1.1699	1.090000	1.1100	+0.772%	4,258	+34.234%
2025-06-16	1.1400	1.1400	1.070000	1.1015	-5.855%	11,657	+35.270%
2025-06-13	1.2300	1.2300	1.140100	1.1700	-4.098%	8,424	+27.350%
2025-06-12	1.1600	1.2410	1.160000	1.2200	+0.412%	17,993	+22.131%
2025-06-11	1.1800	1.2300	1.180000	1.2150	-1.195%	3,322	+22.634%
2025-06-10	1.2000	1.2297	1.190000	1.2297	+1.628%	4,659	+21.168%
2025-06-09	1.2300	1.3000	1.130000	1.2100	-2.419%	69,772	+23.140%
2025-06-06	1.1600	1.2500	1.143900	1.2400	+4.202%	26,166	+20.161%
2025-06-05	1.1700	1.2253	1.150000	1.1900	+2.146%	39,821	+25.210%
2025-06-04	1.1600	1.1800	1.120100	1.1650	+0.431%	13,059	+27.897%
2025-06-03	1.1371	1.1800	1.137100	1.1600	+1.310%	12,680	+28.448%
2025-06-02	1.1600	1.1699	1.136800	1.1450	+1.778%	10,360	+30.131%
2025-05-30	1.1400	1.1450	1.110000	1.1250	+1.351%	12,843	+32.444%
2025-05-29	1.1500	1.1699	1.110000	1.1100	-2.632%	6,203	+34.234%
2025-05-28	1.1400	1.1700	1.080000	1.1400	+3.636%	8,455	+30.702%
2025-05-27	1.1000	1.1200	1.070000	1.1000	-1.540%	16,412	+35.455%
2025-05-23	1.1300	1.1300	1.070000	1.1172	-2.334%	16,596	+33.369%
2025-05-22	1.1000	1.1500	1.090000	1.1439	+0.784%	22,523	+30.256%
2025-05-21	1.1200	1.1550	1.100000	1.1350	-0.439%	17,699	+31.278%
2025-05-20	1.1800	1.2194	1.120000	1.1400	-1.724%	40,646	+30.702%
2025-05-19	1.1600	1.2000	1.120000	1.1600	0.000%	59,244	+28.448%
2025-05-16	1.2800	1.2800	1.160000	1.1600	-10.078%	95,391	+28.448%
2025-05-15	1.2700	1.3250	1.220000	1.2900	+1.575%	98,352	+15.504%
2025-05-14	1.3300	1.4200	1.190000	1.2700	-13.605%	261,993	+17.323%
2025-05-13	1.4000	1.5700	1.120000	1.4700	+8.889%	1,415,344	+1.361%
2025-05-12	1.1411	1.4200	1.135700	1.3500	+22.738%	2,189,834	+10.370%
2025-05-09	1.0500	1.1099	1.040000	1.0999	-1.707%	3,556	+35.467%
2025-05-08	1.1200	1.1200	1.085000	1.1190	-2.696%	2,049	+33.155%
2025-05-07	1.1499	1.1500	1.140000	1.1500	-0.794%	1,938	+29.565%
2025-05-06	1.1774	1.1890	1.040100	1.1592	+0.800%	9,344	+28.537%
2025-05-05	1.1200	1.1800	1.120000	1.1500	-1.625%	2,611	+29.565%
2025-05-02	1.1571	1.1690	1.132900	1.1690	+2.544%	1,452	+27.459%
2025-05-01	1.0900	1.1400	1.090000	1.1400	+4.233%	11,451	+30.702%
2025-04-30	1.1600	1.1654	1.010000	1.0937	-4.722%	12,183	+36.235%
2025-04-29	1.1550	1.1654	1.100000	1.1479	+0.994%	4,233	+29.802%
2025-04-28	1.2095	1.2500	1.110000	1.1366	-3.678%	61,881	+31.093%
2025-04-25	1.1600	1.1800	1.040000	1.1800	+2.618%	11,663	+26.271%
2025-04-24	1.2200	1.2200	1.110000	1.1499	-4.175%	10,721	+29.576%
2025-04-23	1.2600	1.2600	1.190000	1.2000	-3.754%	5,534	+24.167%
2025-04-22	1.1800	1.2600	1.180000	1.2468	+3.469%	7,026	+19.506%
2025-04-21	1.0900	1.2400	1.090000	1.2050	+2.553%	10,565	+23.651%
2025-04-17	1.1792	1.1900	1.100000	1.1750	+2.174%	5,430	+26.809%
2025-04-16	1.1500	1.1856	1.145000	1.1500	-1.709%	3,201	+29.565%
2025-04-15	1.1750	1.1847	1.150000	1.1700	-2.386%	4,273	+27.350%
2025-04-14	1.1900	1.1999	1.190000	1.1986	+1.576%	2,962	+24.312%
2025-04-11	1.1200	1.1801	1.120000	1.1800	+2.609%	5,109	+26.271%
2025-04-10	1.1500	1.1599	1.050000	1.1500	+5.505%	6,956	+29.565%
2025-04-09	1.0900	1.1228	1.040000	1.0900	+1.869%	31,370	+36.697%
2025-04-08	1.0500	1.1745	1.040000	1.0700	+4.902%	12,889	+39.252%
2025-04-07	1.0900	1.0900	1.020000	1.0200	-8.929%	8,868	+46.078%
2025-04-04	1.1495	1.1495	1.090000	1.1200	-0.444%	6,789	+33.036%
2025-04-03	1.1945	1.1945	1.100000	1.1250	+1.488%	14,113	+32.444%
2025-04-02	1.2000	1.2000	1.100000	1.1085	-6.059%	6,198	+34.416%
2025-04-01	1.1600	1.1900	1.160000	1.1800	+8.257%	2,023	+26.271%
2025-03-31	1.1800	1.2300	1.080000	1.0900	-11.404%	24,427	+36.697%
2025-03-28	1.2300	1.2530	1.230000	1.2303	+0.033%	1,319	+21.109%
2025-03-27	1.2200	1.2300	1.200000	1.2299	+2.492%	4,087	+21.148%
2025-03-26	1.2800	1.2800	1.180000	1.2000	-6.250%	7,501	+24.167%
2025-03-25	1.2800	1.2900	1.230000	1.2800	0.000%	10,902	+16.406%
2025-03-24	1.2600	1.2800	1.200000	1.2800	+2.400%	7,874	+16.406%
2025-03-21	1.2495	1.2500	1.200000	1.2500	+4.167%	7,194	+19.200%
2025-03-20	1.2200	1.2500	1.180000	1.2000	-2.439%	9,079	+24.167%
2025-03-19	1.3300	1.3499	1.190000	1.2300	-8.209%	24,442	+21.138%
2025-03-18	1.3355	1.3507	1.270700	1.3400	-0.741%	9,780	+11.194%
2025-03-17	1.3100	1.3500	1.290000	1.3500	+3.053%	11,367	+10.370%
2025-03-14	1.4100	1.4100	1.230000	1.3100	-5.755%	23,292	+13.740%
2025-03-13	1.4000	1.4100	1.340000	1.3900	+0.725%	15,642	+7.194%
2025-03-12	1.3500	1.3800	1.350000	1.3800	+2.985%	7,194	+7.971%
2025-03-11	1.3600	1.4100	1.300000	1.3400	-4.286%	23,718	+11.194%
2025-03-10	1.3950	1.4100	1.340000	1.4000	-0.709%	5,732	+6.429%
2025-03-07	1.4200	1.4200	1.410000	1.4100	0.000%	1,417	+5.674%
2025-03-06	1.3800	1.4100	1.350000	1.4100	-0.704%	5,412	+5.674%
2025-03-05	1.3947	1.4200	1.370200	1.4200	+2.158%	3,781	+4.930%
2025-03-04	1.3800	1.4100	1.330000	1.3900	+2.963%	4,997	+7.194%
2025-03-03	1.3700	1.4100	1.280000	1.3500	-1.460%	38,704	+10.370%
2025-02-28	1.2027	1.3999	1.202700	1.3700	+10.484%	80,396	+8.759%
2025-02-27	1.1500	1.2500	1.140000	1.2400	+7.826%	128,257	+20.161%
2025-02-26	1.1600	1.2350	1.110000	1.1500	-0.862%	30,328	+29.565%
2025-02-25	1.2300	1.2599	1.120000	1.1600	-1.695%	28,837	+28.448%
2025-02-24	1.1800	1.2300	1.170000	1.1800	-0.840%	28,881	+26.271%
2025-02-21	1.1750	1.2500	1.150000	1.1900	+3.478%	19,731	+25.210%
2025-02-20	1.2000	1.2400	1.134000	1.1500	-0.862%	36,186	+29.565%
2025-02-19	1.1800	1.1957	1.110000	1.1600	-1.695%	23,962	+28.448%
2025-02-18	1.1900	1.2200	1.150000	1.1800	-4.065%	22,530	+26.271%
2025-02-14	1.1800	1.2300	1.180000	1.2300	+3.361%	11,286	+21.138%
2025-02-13	1.1800	1.2300	1.140000	1.1900	-4.800%	18,490	+25.210%
2025-02-12	1.2000	1.2500	1.170000	1.2500	-1.575%	10,296	+19.200%
2025-02-11	1.2000	1.2700	1.170000	1.2700	+4.959%	8,934	+17.323%
2025-02-10	1.2500	1.3000	1.160000	1.2100	-3.200%	24,527	+23.140%
2025-02-07	1.2500	1.3500	1.160000	1.2500	-4.580%	18,591	+19.200%
2025-02-06	1.2700	1.3200	1.250000	1.3100	-1.504%	8,537	+13.740%
2025-02-05	1.3200	1.3300	1.270100	1.3300	+2.308%	2,092	+12.030%
2025-02-04	1.3300	1.3300	1.240000	1.3000	-2.256%	10,203	+14.615%
2025-02-03	1.3000	1.3300	1.300000	1.3300	0.000%	1,119	+12.030%
2025-01-31	1.3200	1.3400	1.250000	1.3300	+1.527%	5,528	+12.030%
2025-01-30	1.3000	1.3100	1.290000	1.3100	+0.769%	3,022	+13.740%
2025-01-29	1.3200	1.3200	1.220000	1.3000	-2.985%	10,703	+14.615%
2025-01-28	1.3200	1.3400	1.320000	1.3400	+1.515%	697	+11.194%
2025-01-27	1.3300	1.3300	1.250000	1.3200	0.000%	6,823	+12.879%
2025-01-24	1.3000	1.3300	1.280000	1.3200	-0.385%	21,691	+12.879%

.dark-mode .v9S5YK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9S5YK{ 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