NASDAQ:CLWT
Euro Tech Holdings Company Limited Stock Price (Quote)
$1.54
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.62 | Thursday, 18th Apr 2024 CLWT stock ended at $1.54. During the day the stock fluctuated 2.65% from a day low at $1.51 to a day high of $1.55. |
| 90 days | $1.28 | $1.81 | |
| 52 weeks | $1.20 | $1.81 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $2.74 | $2.80 | $2.66 | $2.68 | 5 003 |
| 2020-08-12 | $2.70 | $2.80 | $2.66 | $2.69 | 7 612 |
| 2020-08-11 | $3.10 | $3.10 | $2.61 | $2.74 | 51 137 |
| 2020-08-10 | $3.09 | $3.09 | $3.00 | $3.00 | 2 806 |
| 2020-08-07 | $2.99 | $3.14 | $2.96 | $3.05 | 17 304 |
| 2020-08-06 | $3.16 | $3.16 | $2.96 | $3.00 | 8 127 |
| 2020-08-05 | $3.14 | $3.15 | $3.05 | $3.06 | 6 751 |
| 2020-08-04 | $3.10 | $3.12 | $3.03 | $3.05 | 24 909 |
| 2020-08-03 | $3.03 | $3.18 | $3.03 | $3.11 | 13 104 |
| 2020-07-31 | $2.91 | $3.03 | $2.90 | $2.93 | 3 837 |
| 2020-07-30 | $3.09 | $3.12 | $2.90 | $3.01 | 12 942 |
| 2020-07-29 | $3.06 | $3.15 | $3.00 | $3.03 | 22 180 |
| 2020-07-28 | $3.18 | $3.24 | $3.06 | $3.10 | 16 171 |
| 2020-07-27 | $3.23 | $3.30 | $3.10 | $3.22 | 1 732 |
| 2020-07-24 | $3.13 | $3.36 | $3.10 | $3.26 | 26 865 |
| 2020-07-23 | $3.23 | $3.31 | $3.20 | $3.21 | 9 509 |
| 2020-07-22 | $3.32 | $3.47 | $3.27 | $3.27 | 15 000 |
| 2020-07-21 | $3.31 | $3.43 | $3.16 | $3.20 | 50 300 |
| 2020-07-20 | $3.30 | $3.40 | $3.20 | $3.24 | 16 600 |
| 2020-07-17 | $3.38 | $3.38 | $3.17 | $3.38 | 16 600 |
| 2020-07-16 | $3.36 | $3.36 | $3.28 | $3.33 | 1 400 |
| 2020-07-15 | $3.43 | $3.43 | $3.15 | $3.28 | 31 400 |
| 2020-07-14 | $3.21 | $3.26 | $3.12 | $3.20 | 22 100 |
| 2020-07-13 | $3.48 | $3.60 | $3.18 | $3.26 | 162 900 |
| 2020-07-10 | $3.19 | $3.55 | $3.19 | $3.33 | 154 600 |
