Euro Tech Holdings Company Limited - Ordinary Shares (CLWT)
1.5700
+0.3700 (30.83%)
NASDAQ· Last Trade: Jun 17th, 7:26 PM EDT
Historical Prices For Euro Tech Holdings Company Limited - Ordinary Shares (CLWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/17/2026 | 2.46 | 2.68 | 1.54 | 1.57 | 78,237,112 | 1.57 |
| 6/16/2026 | 1.23 | 1.23 | 1.15 | 1.20 | 69,286 | 1.20 |
| 6/15/2026 | 1.25 | 1.32 | 1.22 | 1.25 | 61,267 | 1.25 |
| 6/12/2026 | 1.17 | 1.42 | 1.16 | 1.28 | 234,876 | 1.28 |
| 6/11/2026 | 1.26 | 1.40 | 1.23 | 1.32 | 386,026 | 1.32 |
| 6/10/2026 | 1.33 | 1.55 | 1.02 | 1.31 | 22,328,271 | 1.31 |
| 6/09/2026 | 1.31 | 1.44 | 1.16 | 1.28 | 663,905 | 1.28 |
| 6/08/2026 | 1.15 | 1.50 | 1.15 | 1.48 | 1,137,172 | 1.48 |
| 6/05/2026 | 1.21 | 1.24 | 1.17 | 1.23 | 12,441 | 1.23 |
| 6/04/2026 | 1.22 | 1.22 | 1.16 | 1.16 | 7,483 | 1.16 |
| 6/03/2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1,920 | 1.22 |
| 6/02/2026 | 1.20 | 1.21 | 1.20 | 1.21 | 898 | 1.21 |
| 6/01/2026 | 1.24 | 1.24 | 1.24 | 1.24 | 630 | 1.24 |
| 5/29/2026 | 1.24 | 1.24 | 1.22 | 1.22 | 525 | 1.22 |
| 5/28/2026 | 1.20 | 1.36 | 1.18 | 1.29 | 132,888 | 1.29 |
| 5/27/2026 | 1.24 | 1.24 | 1.16 | 1.16 | 979 | 1.16 |
| 5/26/2026 | 1.17 | 1.23 | 1.17 | 1.17 | 1,088 | 1.17 |
| 5/22/2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1,159 | 1.22 |
| 5/21/2026 | 1.16 | 1.21 | 1.15 | 1.21 | 7,802 | 1.21 |
| 5/20/2026 | 1.19 | 1.19 | 1.14 | 1.16 | 2,353 | 1.16 |
| 5/19/2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1,363 | 1.14 |
| 5/18/2026 | 1.20 | 1.20 | 1.16 | 1.16 | 2,293 | 1.16 |
| 5/15/2026 | 1.25 | 1.25 | 1.15 | 1.20 | 4,596 | 1.20 |
| 5/14/2026 | 1.16 | 1.16 | 1.16 | 1.16 | 955 | 1.16 |
| 5/13/2026 | 1.24 | 1.24 | 1.18 | 1.18 | 11,164 | 1.18 |
| 5/12/2026 | 1.15 | 1.16 | 1.15 | 1.15 | 2,421 | 1.15 |
| 5/11/2026 | 1.16 | 1.25 | 1.15 | 1.21 | 1,914 | 1.21 |
| 5/08/2026 | 1.20 | 1.24 | 1.16 | 1.17 | 8,109 | 1.17 |
| 5/07/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 984 | 1.25 |
| 5/06/2026 | 1.18 | 1.24 | 1.15 | 1.22 | 11,877 | 1.22 |
| 5/05/2026 | 1.22 | 1.22 | 1.12 | 1.12 | 28,010 | 1.12 |
| 5/04/2026 | 1.22 | 1.22 | 1.19 | 1.20 | 3,895 | 1.20 |
| 5/01/2026 | 1.22 | 1.30 | 1.19 | 1.19 | 21,491 | 1.19 |
| 4/30/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 8,613 | 1.25 |
| 4/29/2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1,065 | 1.22 |
| 4/27/2026 | 1.25 | 0.00 | 1.26 | 1.26 | 240 | 1.26 |
| 4/23/2026 | 1.27 | 0.00 | 1.27 | 1.25 | 254 | 1.25 |
| 4/22/2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1,006 | 1.27 |
| 4/21/2026 | 1.24 | 1.26 | 1.24 | 1.26 | 573 | 1.26 |
| 4/20/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 2,419 | 1.25 |
| 4/17/2026 | 1.30 | 1.30 | 1.23 | 1.23 | 328 | 1.23 |
| 4/16/2026 | 1.22 | 1.28 | 1.22 | 1.28 | 9,671 | 1.28 |
| 4/14/2026 | 1.25 | 0.00 | 1.28 | 1.28 | 324 | 1.28 |
| 4/13/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 875 | 1.25 |
| 4/10/2026 | 1.25 | 1.25 | 1.24 | 1.24 | 623 | 1.24 |
| 4/08/2026 | 1.22 | 0.00 | 1.25 | 1.25 | 304 | 1.25 |
| 4/07/2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1,314 | 1.22 |
| 4/06/2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1,133 | 1.19 |
| 4/01/2026 | 1.17 | 0.00 | 1.22 | 1.22 | 142 | 1.22 |
| 3/31/2026 | 1.14 | 1.17 | 1.14 | 1.17 | 2,011 | 1.17 |
| 3/27/2026 | 1.17 | 0.00 | 1.22 | 1.22 | 1,013 | 1.22 |
| 3/26/2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1,264 | 1.17 |
| 3/25/2026 | 1.17 | 1.19 | 1.16 | 1.17 | 2,097 | 1.17 |
| 3/24/2026 | 1.14 | 1.19 | 1.14 | 1.17 | 4,177 | 1.17 |
| 3/23/2026 | 1.12 | 1.19 | 1.12 | 1.15 | 2,139 | 1.15 |
| 3/20/2026 | 1.17 | 1.17 | 1.17 | 1.17 | 258 | 1.17 |
| 3/19/2026 | 1.20 | 1.26 | 1.14 | 1.20 | 14,363 | 1.20 |