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 |
| May 31, 2016 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| May 27, 2016 | $1.93 | $2.05 | $1.93 | $1.93 | 633 |
| May 26, 2016 | $1.95 | $2.02 | $1.90 | $2.00 | 4 233 |
| May 25, 2016 | $1.82 | $1.82 | $1.70 | $1.80 | 8 261 |
| May 24, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| May 23, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| May 20, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| May 19, 2016 | $2.10 | $2.10 | $1.75 | $2.10 | 682 |
| May 18, 2016 | $1.92 | $1.94 | $1.46 | $1.94 | 19 237 |
| May 17, 2016 | $2.20 | $2.48 | $1.95 | $1.95 | 9 619 |
| May 16, 2016 | $2.45 | $2.45 | $1.91 | $1.99 | 10 898 |
| May 13, 2016 | $2.57 | $2.58 | $2.07 | $2.40 | 7 839 |
| May 12, 2016 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| May 11, 2016 | $2.69 | $2.76 | $2.60 | $2.60 | 4 920 |
| May 10, 2016 | $2.83 | $3.01 | $2.83 | $2.84 | 1 437 |
| May 09, 2016 | $2.89 | $2.90 | $2.80 | $2.80 | 12 249 |
| May 06, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| May 05, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 100 |
| May 04, 2016 | $3.12 | $3.19 | $3.12 | $3.12 | 600 |
| May 03, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| May 02, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| Apr 29, 2016 | $3.29 | $3.23 | $3.01 | $3.23 | 1 094 |
| Apr 28, 2016 | $3.01 | $3.30 | $3.01 | $3.24 | 1 701 |
| Apr 27, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| Apr 26, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
