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 |
| Sep 15, 2016 | $3.02 | $3.04 | $2.92 | $2.99 | 12 100 |
| Sep 14, 2016 | $2.98 | $3.09 | $2.96 | $2.98 | 11 800 |
| Sep 13, 2016 | $2.93 | $3.25 | $2.93 | $3.02 | 18 000 |
| Sep 12, 2016 | $2.96 | $3.10 | $2.91 | $3.09 | 3 900 |
| Sep 09, 2016 | $3.15 | $3.15 | $2.90 | $3.00 | 4 300 |
| Sep 08, 2016 | $2.96 | $3.42 | $2.96 | $3.20 | 43 400 |
| Sep 07, 2016 | $3.01 | $3.05 | $2.83 | $3.02 | 10 300 |
| Sep 06, 2016 | $3.08 | $3.14 | $2.91 | $2.91 | 14 700 |
| Sep 02, 2016 | $3.07 | $3.10 | $2.96 | $3.06 | 9 600 |
| Sep 01, 2016 | $3.17 | $3.17 | $2.95 | $3.00 | 12 600 |
| Aug 31, 2016 | $3.07 | $3.20 | $3.07 | $3.20 | 7 300 |
| Aug 30, 2016 | $3.16 | $3.19 | $3.10 | $3.19 | 2 500 |
| Aug 29, 2016 | $3.25 | $3.25 | $3.08 | $3.16 | 17 900 |
| Aug 26, 2016 | $3.09 | $3.29 | $3.09 | $3.19 | 2 900 |
| Aug 25, 2016 | $3.12 | $3.39 | $3.12 | $3.18 | 7 100 |
| Aug 24, 2016 | $3.28 | $3.37 | $3.07 | $3.19 | 31 400 |
| Aug 23, 2016 | $3.58 | $3.58 | $3.18 | $3.29 | 47 200 |
| Aug 22, 2016 | $3.32 | $4.43 | $3.32 | $3.69 | 644 500 |
| Aug 19, 2016 | $3.16 | $3.60 | $3.16 | $3.20 | 86 600 |
| Aug 18, 2016 | $3.17 | $3.18 | $2.97 | $3.17 | 5 500 |
| Aug 17, 2016 | $3.20 | $3.21 | $2.92 | $3.04 | 24 700 |
| Aug 16, 2016 | $3.46 | $3.59 | $3.12 | $3.15 | 20 700 |
| Aug 15, 2016 | $3.46 | $3.52 | $3.22 | $3.39 | 10 600 |
| Aug 12, 2016 | $3.39 | $3.52 | $3.35 | $3.43 | 9 600 |
| Aug 11, 2016 | $3.73 | $3.73 | $3.36 | $3.45 | 12 100 |
