Euro Tech Holdings Company Ltd (CLWT) Historical Stock Data
1.74 ↑0.12 (7.41%)
As of May 3, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, CLWT is up 1.95% a day on average. There have been 26 days where Euro Tech Holdings Company Ltd closed green and 4 days where CLWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.58 | 1.74 | ↑$0.16 (10.13%) | 1.58 | 1.74 | 113.95K |
| 2024-05-02 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.57 | 1.64 | 3.29K |
| 2024-05-01 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.60 | 1.65 | 8.23K |
| 2024-04-30 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.34 | 1.62 | 25.63K |
| 2024-04-29 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.54 | 1.58 | 3.27K |
| 2024-04-26 | 1.54 | 1.56 | ↑$0.02 (1.33%) | 1.53 | 1.56 | 2.08K |
| 2024-04-25 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.54 | 2.07K |
| 2024-04-24 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.54 | 721 |
| 2024-04-23 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.52 | 1.55 | 480 |
| 2024-04-22 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.54 | 1.54 | 239 |
| 2024-04-19 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.44 | 1.54 | 1.53K |
| 2024-04-18 | 1.52 | 1.54 | ↑$0.02 (1.58%) | 1.51 | 1.55 | 1.41K |
| 2024-04-17 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.46 | 1.55 | 3.19K |
| 2024-04-16 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.57 | 1.59 | 0.97K |
| 2024-04-15 | 1.57 | 1.57 | ↑$0.00 (0.19%) | 1.50 | 1.57 | 8.57K |
| 2024-04-12 | 1.59 | 1.55 | ↓$0.04 (-2.25%) | 1.55 | 1.59 | 760 |
| 2024-04-11 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.57 | 1.62 | 1.49K |
| 2024-04-10 | 1.56 | 1.59 | ↑$0.02 (1.60%) | 1.56 | 1.59 | 263 |
| 2024-04-09 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.57 | 1.61 | 348 |
| 2024-04-08 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.60 | 3.35K |
| 2024-04-05 | 1.55 | 1.60 | ↑$0.06 (3.56%) | 1.55 | 1.60 | 10.63K |
| 2024-04-04 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.51 | 1.57 | 6.61K |
| 2024-04-03 | 1.51 | 1.57 | ↑$0.06 (4.02%) | 1.50 | 1.57 | 6.03K |
| 2024-04-02 | 1.41 | 1.56 | ↑$0.15 (10.64%) | 1.38 | 1.56 | 22.87K |
| 2024-04-01 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.32 | 1.42 | 4.75K |
| 2024-03-28 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.42 | 1.96K |
| 2024-03-27 | 1.35 | 1.42 | ↑$0.07 (5.18%) | 1.35 | 1.42 | 4.24K |
| 2024-03-26 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.35 | 1.42 | 1.25K |
| 2024-03-25 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.36 | 1.42 | 2.23K |
| 2024-03-21 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.38 | 1.43 | 3.74K |
Create an account or log in to view more rows.
$CLWT f this stock
$CLWT Buying more
$CLWT It's happening!
$CLWT we going up from here
$CLWT it's true....
$CLWT Bull flag forming?
$CLWT what happens?
$CLWT Pack it up boys.
$CLWT Green by EOD guarentee
$CLWT enjoy your weekend