NASDAQ:CLWT
Euro Tech Holdings Company Limited Stock Price (Quote)
$1.54
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.62 | Friday, 19th Apr 2024 CLWT stock ended at $1.54. During the day the stock fluctuated 6.94% from a day low at $1.44 to a day high of $1.54. |
| 90 days | $1.28 | $1.81 | |
| 52 weeks | $1.20 | $1.81 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $3.43 | $3.65 | $3.43 | $3.48 | 314 694 |
| 2021-06-01 | $3.27 | $3.56 | $3.26 | $3.43 | 285 713 |
| 2021-05-28 | $3.21 | $3.27 | $3.17 | $3.25 | 33 477 |
| 2021-05-27 | $3.19 | $3.29 | $3.16 | $3.18 | 62 579 |
| 2021-05-26 | $3.13 | $3.30 | $3.13 | $3.27 | 66 744 |
| 2021-05-25 | $3.17 | $3.31 | $3.12 | $3.16 | 137 367 |
| 2021-05-24 | $3.70 | $3.74 | $3.16 | $3.17 | 450 635 |
| 2021-05-21 | $4.10 | $4.16 | $3.65 | $3.70 | 495 730 |
| 2021-05-20 | $3.66 | $5.15 | $3.59 | $4.25 | 5 434 157 |
| 2021-05-19 | $3.79 | $3.79 | $3.57 | $3.62 | 48 723 |
| 2021-05-18 | $3.71 | $3.98 | $3.69 | $3.80 | 49 319 |
| 2021-05-17 | $3.58 | $3.90 | $3.57 | $3.89 | 95 934 |
| 2021-05-14 | $3.35 | $3.87 | $3.35 | $3.55 | 64 461 |
| 2021-05-13 | $3.45 | $3.58 | $3.35 | $3.35 | 28 919 |
| 2021-05-12 | $3.62 | $3.62 | $3.42 | $3.45 | 72 440 |
| 2021-05-11 | $3.40 | $3.74 | $3.38 | $3.69 | 270 990 |
| 2021-05-10 | $3.30 | $3.87 | $3.30 | $3.42 | 381 271 |
| 2021-05-07 | $3.37 | $3.47 | $3.25 | $3.31 | 45 827 |
| 2021-05-06 | $3.12 | $3.57 | $3.12 | $3.39 | 423 827 |
| 2021-05-05 | $3.05 | $3.42 | $3.01 | $3.16 | 383 003 |
| 2021-05-04 | $3.06 | $3.10 | $2.96 | $3.06 | 19 476 |
| 2021-05-03 | $3.11 | $3.21 | $3.03 | $3.09 | 13 756 |
| 2021-04-30 | $3.15 | $3.32 | $3.07 | $3.11 | 9 864 |
| 2021-04-29 | $3.27 | $3.27 | $3.13 | $3.20 | 27 162 |
| 2021-04-28 | $3.18 | $3.41 | $3.15 | $3.28 | 170 422 |
