Euro Tech Holdings Company Ltd (CLWT) Historical Stock Data
1.02 ↓0.10 (-8.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLWT is down -0.90% a day on average. There have been 15 days where Euro Tech Holdings Company Ltd closed green and 15 days where CLWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 1.02 | 1.09 | 8.87K |
| 2025-04-04 | 1.15 | 1.12 | ↓$0.03 (-2.57%) | 1.09 | 1.15 | 6.79K |
| 2025-04-03 | 1.19 | 1.13 | ↓$0.07 (-5.82%) | 1.10 | 1.19 | 14.11K |
| 2025-04-02 | 1.20 | 1.11 | ↓$0.09 (-7.63%) | 1.10 | 1.20 | 6.20K |
| 2025-04-01 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.16 | 1.19 | 2.02K |
| 2025-03-31 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.08 | 1.23 | 24.43K |
| 2025-03-28 | 1.23 | 1.23 | ↑$0.00 (0.02%) | 1.23 | 1.25 | 1.32K |
| 2025-03-27 | 1.22 | 1.23 | ↑$0.01 (0.81%) | 1.20 | 1.23 | 4.09K |
| 2025-03-26 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.28 | 7.50K |
| 2025-03-25 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.23 | 1.29 | 10.90K |
| 2025-03-24 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.20 | 1.28 | 7.87K |
| 2025-03-21 | 1.25 | 1.25 | ↑$0.00 (0.04%) | 1.20 | 1.25 | 7.19K |
| 2025-03-20 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.25 | 9.06K |
| 2025-03-19 | 1.33 | 1.23 | ↓$0.10 (-7.52%) | 1.19 | 1.35 | 24.32K |
| 2025-03-18 | 1.34 | 1.34 | ↑$0.00 (0.34%) | 1.27 | 1.35 | 9.78K |
| 2025-03-17 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.29 | 1.35 | 11.36K |
| 2025-03-14 | 1.41 | 1.31 | ↓$0.10 (-7.09%) | 1.23 | 1.41 | 23.29K |
| 2025-03-13 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.34 | 1.41 | 15.64K |
| 2025-03-12 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.38 | 7.19K |
| 2025-03-11 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.30 | 1.41 | 23.72K |
| 2025-03-10 | 1.40 | 1.40 | ↑$0.00 (0.36%) | 1.34 | 1.41 | 5.73K |
| 2025-03-07 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.41 | 1.42 | 1.42K |
| 2025-03-06 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.35 | 1.41 | 5.41K |
| 2025-03-05 | 1.39 | 1.42 | ↑$0.03 (1.81%) | 1.37 | 1.42 | 3.78K |
| 2025-03-04 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.33 | 1.41 | 5K |
| 2025-03-03 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.28 | 1.41 | 38.70K |
| 2025-02-28 | 1.20 | 1.37 | ↑$0.17 (13.91%) | 1.20 | 1.40 | 80.40K |
| 2025-02-27 | 1.15 | 1.24 | ↑$0.09 (7.83%) | 1.14 | 1.25 | 128.26K |
| 2025-02-26 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.11 | 1.24 | 30.33K |
| 2025-02-25 | 1.23 | 1.16 | ↓$0.07 (-5.69%) | 1.12 | 1.26 | 28.84K |
Create an account or log in to view more rows.
$CLWT what caused the sell off in an otherwise good tech market today?
$CLWT go green today and we gap up tomrrow
$CLWT no pain no gain
$CLWT where’s the WSB guys at? Still sleeping?
$CLWT time to short this
$CLWT f this stock
$CLWT Buying more
$CLWT It's happening!
$CLWT we going up from here
$CLWT it's true....