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 |
| Aug 10, 2016 | $3.60 | $3.74 | $3.34 | $3.53 | 58 900 |
| Aug 09, 2016 | $3.46 | $3.52 | $3.38 | $3.39 | 9 200 |
| Aug 08, 2016 | $3.79 | $3.79 | $3.52 | $3.56 | 8 400 |
| Aug 05, 2016 | $3.67 | $3.80 | $3.60 | $3.65 | 6 000 |
| Aug 04, 2016 | $3.40 | $3.76 | $3.37 | $3.72 | 48 400 |
| Aug 03, 2016 | $3.11 | $3.46 | $3.07 | $3.33 | 8 500 |
| Aug 02, 2016 | $3.12 | $3.21 | $3.08 | $3.21 | 4 300 |
| Aug 01, 2016 | $3.17 | $3.33 | $3.07 | $3.32 | 5 900 |
| Jul 29, 2016 | $3.14 | $3.33 | $3.10 | $3.33 | 7 500 |
| Jul 28, 2016 | $3.08 | $3.36 | $3.07 | $3.35 | 33 400 |
| Jul 27, 2016 | $3.32 | $3.33 | $3.14 | $3.17 | 16 700 |
| Jul 26, 2016 | $3.39 | $3.78 | $3.29 | $3.46 | 108 500 |
| Jul 25, 2016 | $3.44 | $3.50 | $3.26 | $3.26 | 28 700 |
| Jul 22, 2016 | $3.04 | $3.65 | $3.00 | $3.20 | 248 500 |
| Jul 21, 2016 | $2.54 | $3.10 | $2.51 | $2.84 | 98 900 |
| Jul 20, 2016 | $2.62 | $2.62 | $2.46 | $2.46 | 4 600 |
| Jul 19, 2016 | $2.61 | $2.69 | $2.55 | $2.55 | 5 700 |
| Jul 18, 2016 | $2.53 | $2.92 | $2.53 | $2.82 | 27 800 |
| Jul 15, 2016 | $2.63 | $2.63 | $2.51 | $2.52 | 11 600 |
| Jul 14, 2016 | $2.70 | $2.74 | $2.55 | $2.63 | 7 700 |
| Jul 13, 2016 | $2.65 | $2.73 | $2.58 | $2.69 | 14 600 |
| Jul 12, 2016 | $2.73 | $2.88 | $2.47 | $2.88 | 45 900 |
| Jul 11, 2016 | $2.96 | $3.09 | $2.81 | $2.88 | 93 300 |
| Jul 08, 2016 | $2.65 | $4.19 | $2.65 | $3.29 | 1 339 700 |
| Jul 07, 2016 | $2.25 | $2.25 | $2.14 | $2.21 | 1 400 |
