and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Euro Tech Holdings Company Limited Stock Price (Quote) NASDAQ:CLWT
$1.22 ( -1.61% ) Friday, 1st Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.87 | Friday, 1st Jul 2022 CLWT stock ended at $1.22. This is 1.61% less than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 7.44% from a day low at $1.21 to a day high of $1.30. |
| 90 days | $1.12 | $1.87 | |
| 52 weeks | $1.12 | $5.71 |
Historical Euro Tech Holdings Company Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-01 | $1.25 | $1.30 | $1.21 | $1.22 | 12 070 |
| 2022-06-30 | $1.19 | $1.24 | $1.15 | $1.24 | 10 601 |
| 2022-06-29 | $1.25 | $1.28 | $1.20 | $1.21 | 7 191 |
| 2022-06-28 | $1.28 | $1.31 | $1.28 | $1.29 | 3 156 |
| 2022-06-27 | $1.29 | $1.35 | $1.29 | $1.29 | 6 163 |
| 2022-06-24 | $1.29 | $1.36 | $1.29 | $1.32 | 4 420 |
| 2022-06-23 | $1.29 | $1.36 | $1.23 | $1.35 | 27 210 |
| 2022-06-22 | $1.17 | $1.32 | $1.16 | $1.30 | 25 774 |
| 2022-06-21 | $1.19 | $1.19 | $1.17 | $1.17 | 8 988 |
| 2022-06-17 | $1.17 | $1.22 | $1.14 | $1.18 | 12 201 |
| 2022-06-16 | $1.19 | $1.20 | $1.12 | $1.17 | 16 841 |
| 2022-06-15 | $1.23 | $1.32 | $1.23 | $1.25 | 28 540 |
| 2022-06-14 | $1.44 | $1.44 | $1.20 | $1.23 | 46 682 |
| 2022-06-13 | $1.62 | $1.62 | $1.26 | $1.44 | 64 548 |
| 2022-06-10 | $1.75 | $1.81 | $1.56 | $1.62 | 128 801 |
| 2022-06-09 | $1.72 | $1.87 | $1.65 | $1.75 | 138 659 |
| 2022-06-08 | $1.67 | $1.79 | $1.63 | $1.72 | 120 283 |
| 2022-06-07 | $1.67 | $1.77 | $1.58 | $1.67 | 109 830 |
| 2022-06-06 | $1.70 | $1.70 | $1.64 | $1.67 | 5 062 |
| 2022-06-03 | $1.73 | $1.73 | $1.65 | $1.65 | 6 495 |
| 2022-06-02 | $1.70 | $1.76 | $1.70 | $1.75 | 41 212 |
| 2022-06-01 | $1.61 | $1.79 | $1.61 | $1.70 | 65 941 |
| 2022-05-31 | $1.57 | $1.61 | $1.55 | $1.60 | 8 723 |
| 2022-05-27 | $1.53 | $1.54 | $1.53 | $1.54 | 833 |
| 2022-05-26 | $1.53 | $1.58 | $1.52 | $1.57 | 3 867 |
| 2022-05-25 | $1.53 | $1.54 | $1.52 | $1.53 | 711 |
| 2022-05-24 | $1.50 | $1.55 | $1.50 | $1.54 | 2 721 |
| 2022-05-23 | $1.52 | $1.54 | $1.50 | $1.54 | 3 068 |
| 2022-05-20 | $1.53 | $1.58 | $1.53 | $1.56 | 27 369 |
| 2022-05-19 | $1.46 | $1.55 | $1.45 | $1.54 | 9 701 |
| 2022-05-18 | $1.54 | $1.54 | $1.46 | $1.46 | 4 943 |
| 2022-05-17 | $1.52 | $1.54 | $1.48 | $1.48 | 3 499 |
| 2022-05-16 | $1.41 | $1.52 | $1.37 | $1.52 | 34 896 |
| 2022-05-13 | $1.31 | $1.41 | $1.31 | $1.40 | 10 731 |
| 2022-05-12 | $1.32 | $1.36 | $1.28 | $1.29 | 5 514 |
| 2022-05-11 | $1.37 | $1.42 | $1.26 | $1.26 | 27 170 |
| 2022-05-10 | $1.36 | $1.44 | $1.36 | $1.37 | 8 101 |
| 2022-05-09 | $1.40 | $1.45 | $1.38 | $1.44 | 24 322 |
| 2022-05-06 | $1.38 | $1.44 | $1.37 | $1.41 | 3 291 |
| 2022-05-05 | $1.39 | $1.45 | $1.36 | $1.41 | 11 445 |
| 2022-05-04 | $1.42 | $1.46 | $1.35 | $1.44 | 13 108 |
| 2022-05-03 | $1.36 | $1.41 | $1.32 | $1.38 | 4 121 |
| 2022-05-02 | $1.32 | $1.42 | $1.31 | $1.42 | 1 819 |
| 2022-04-29 | $1.34 | $1.38 | $1.32 | $1.32 | 2 713 |
| 2022-04-28 | $1.34 | $1.39 | $1.33 | $1.33 | 4 686 |
| 2022-04-27 | $1.32 | $1.37 | $1.27 | $1.35 | 8 051 |
| 2022-04-26 | $1.35 | $1.36 | $1.30 | $1.32 | 4 262 |
| 2022-04-25 | $1.43 | $1.46 | $1.34 | $1.38 | 11 580 |
| 2022-04-22 | $1.49 | $1.51 | $1.43 | $1.48 | 7 800 |
| 2022-04-21 | $1.56 | $1.56 | $1.48 | $1.52 | 1 600 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
