Euro Tech Holdings Company Ltd (CLWT) Historical Stock Data

1.54 ↓0.01 (-0.65%)

As of April 18, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, CLWT is up 1.82% 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
2024-04-24	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
2024-03-20	1.40	1.43	↑$0.03 (1.84%)	1.40	1.43	5.79K
2024-03-19	1.40	1.43	↑$0.03 (2.14%)	1.39	1.44	2.67K
2024-03-18	1.45	1.45	↑$0.00 (0.00%)	1.41	1.45	1.27K
2024-03-15	1.42	1.45	↑$0.03 (2.11%)	1.40	1.45	1.84K
2024-03-14	1.41	1.42	↑$0.01 (0.71%)	1.39	1.44	2.95K
2024-03-13	1.40	1.44	↑$0.04 (2.86%)	1.38	1.44	2.91K
2024-03-12	1.43	1.42	↓$0.01 (-0.70%)	1.40	1.45	4.30K