NASDAQ:CLWT
Euro Tech Holdings Company Limited Stock Price (Quote)
$1.80
+0.0100 (+0.559%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.34 | $1.80 | Thursday, 9th May 2024 CLWT stock ended at $1.80. This is 0.559% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.20% from a day low at $1.71 to a day high of $1.80. |
| 90 days | $1.30 | $1.81 | |
| 52 weeks | $1.25 | $1.81 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| Dec 30, 2016 | $3.55 | $3.70 | $3.45 | $3.55 | 1 512 |
| Dec 29, 2016 | $3.55 | $3.70 | $3.40 | $3.70 | 1 804 |
| Dec 28, 2016 | $3.25 | $3.65 | $3.22 | $3.60 | 9 593 |
| Dec 27, 2016 | $3.45 | $3.45 | $3.15 | $3.25 | 4 245 |
| Dec 23, 2016 | $3.50 | $3.50 | $3.20 | $3.30 | 4 350 |
| Dec 22, 2016 | $3.65 | $3.78 | $3.45 | $3.50 | 3 700 |
| Dec 21, 2016 | $3.55 | $3.55 | $3.46 | $3.46 | 2 236 |
| Dec 20, 2016 | $3.70 | $3.90 | $3.55 | $3.70 | 12 676 |
| Dec 19, 2016 | $3.75 | $4.00 | $3.75 | $3.88 | 27 820 |
| Dec 16, 2016 | $3.75 | $3.85 | $3.55 | $3.60 | 2 875 |
| Dec 15, 2016 | $3.55 | $3.85 | $3.45 | $3.85 | 20 789 |
| Dec 14, 2016 | $3.80 | $3.85 | $3.52 | $3.80 | 5 359 |
| Dec 13, 2016 | $3.90 | $3.90 | $3.65 | $3.80 | 2 812 |
| Dec 12, 2016 | $3.70 | $3.90 | $3.60 | $3.90 | 4 560 |
| Dec 09, 2016 | $3.85 | $3.85 | $3.65 | $3.80 | 1 363 |
| Dec 08, 2016 | $3.70 | $3.90 | $3.60 | $3.75 | 2 515 |
| Dec 07, 2016 | $3.70 | $3.85 | $3.63 | $3.80 | 7 822 |
| Dec 06, 2016 | $3.65 | $3.85 | $3.60 | $3.80 | 9 067 |
| Dec 05, 2016 | $3.65 | $3.65 | $3.60 | $3.65 | 2 400 |
| Dec 02, 2016 | $3.50 | $3.65 | $3.50 | $3.65 | 2 650 |
| Dec 01, 2016 | $3.49 | $3.49 | $3.49 | $3.49 | 100 |
| Nov 30, 2016 | $3.25 | $3.60 | $3.25 | $3.60 | 9 800 |
| Nov 29, 2016 | $3.40 | $3.45 | $3.10 | $3.40 | 3 696 |
| Nov 28, 2016 | $3.50 | $3.50 | $3.40 | $3.50 | 302 |
