2m 2m 2m 2m 2m 2m 2m
Euro Tech Hldgs (CLWT)
NASDAQ
$1.39+$0.04 (+2.96%)
Price as of Oct 23, 2026 6:49 PM EDT- $4.1MMarket Cap
- 6.30%1-Year Change
- Pollution & Treatment ControlsIndustry
Euro Tech Hldgs (CLWT)
$1.39+$0.04 (+2.96%)
- 1 Month-10.30%Low Price$1.25High Price$2.15
- 3 Months-18.18%Low Price$1.25High Price$2.15
- 1 Year+6.30%Low Price$1.03High Price$2.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 1.30 | 1.40 | 1.30 | 1.35 | +2.27% | 27,881 |
10/22/2026 | 1.29 | 1.34 | 1.29 | 1.32 | 0.00% | 11,187 |
10/21/2026 | 1.32 | 1.34 | 1.28 | 1.32 | -1.49% | 55,320 |
10/20/2026 | 1.40 | 1.40 | 1.27 | 1.34 | -4.96% | 55,698 |
10/19/2026 | 1.44 | 1.46 | 1.40 | 1.41 | -2.76% | 44,814 |
10/16/2026 | 1.45 | 1.49 | 1.45 | 1.45 | 0.00% | 41,358 |
10/15/2026 | 1.45 | 1.64 | 1.33 | 1.45 | +2.11% | 260,277 |
10/14/2026 | 1.44 | 1.69 | 1.42 | 1.42 | -9.55% | 269,055 |
10/13/2026 | 1.63 | 1.66 | 1.41 | 1.57 | -26.98% | 1,235,528 |
10/12/2026 | 1.99 | 2.34 | 1.63 | 2.15 | +58.09% | 71,134,368 |
10/09/2026 | 1.32 | 1.40 | 1.30 | 1.36 | +3.82% | 11,392 |
10/08/2026 | 1.31 | 1.48 | 1.27 | 1.31 | +4.80% | 96,709 |
10/07/2026 | 1.25 | 1.30 | 1.25 | 1.25 | -2.34% | 10,977 |
10/06/2026 | 1.32 | 1.32 | 1.28 | 1.28 | -3.40% | 4,243 |
10/05/2026 | 1.35 | 1.37 | 1.32 | 1.33 | -1.12% | 4,255 |
10/02/2026 | 1.35 | 1.35 | 1.34 | 1.34 | 0.00% | 4,954 |
10/01/2026 | 1.41 | 1.41 | 1.34 | 1.34 | -2.90% | 3,272 |
09/30/2026 | 1.38 | 1.41 | 1.38 | 1.38 | 0.00% | 2,507 |
09/29/2026 | 1.40 | 1.40 | 1.38 | 1.38 | -1.43% | 1,861 |
09/28/2026 | 1.36 | 1.42 | 1.36 | 1.40 | +2.19% | 8,470 |
09/25/2026 | 1.44 | 1.44 | 1.37 | 1.37 | -5.52% | 26,043 |
09/24/2026 | 1.54 | 1.54 | 1.45 | 1.45 | -3.65% | 16,143 |
09/23/2026 | 1.50 | 1.51 | 1.50 | 1.51 | -0.33% | 1,875 |
09/22/2026 | 1.51 | 1.52 | 1.50 | 1.51 | -0.66% | 4,023 |
09/21/2026 | 1.54 | 1.54 | 1.51 | 1.52 | -1.30% | 2,646 |
09/18/2026 | 1.48 | 1.54 | 1.48 | 1.54 | +1.99% | 6,626 |
09/17/2026 | 1.54 | 1.57 | 1.51 | 1.51 | -1.31% | 7,008 |
09/16/2026 | 1.50 | 1.53 | 1.49 | 1.53 | 0.00% | 14,845 |
09/15/2026 | 1.55 | 1.58 | 1.50 | 1.53 | -3.16% | 15,936 |
09/14/2026 | 1.58 | 1.61 | 1.58 | 1.58 | 0.00% | 3,177 |
09/11/2026 | 1.69 | 1.69 | 1.56 | 1.58 | +1.94% | 10,663 |
09/10/2026 | 1.65 | 1.65 | 1.46 | 1.55 | -8.28% | 64,086 |
09/09/2026 | 1.71 | 1.73 | 1.69 | 1.69 | -0.88% | 2,614 |
09/08/2026 | 1.62 | 1.75 | 1.62 | 1.71 | +3.96% | 26,185 |
09/04/2026 | 1.62 | 1.68 | 1.59 | 1.64 | +1.30% | 8,072 |
09/03/2026 | 1.62 | 1.63 | 1.58 | 1.62 | -0.98% | 11,774 |
09/02/2026 | 1.65 | 1.68 | 1.62 | 1.64 | +0.93% | 3,971 |
09/01/2026 | 1.56 | 1.67 | 1.56 | 1.62 | -2.41% | 18,022 |
08/31/2026 | 1.61 | 1.66 | 1.60 | 1.66 | +3.43% | 14,250 |
08/28/2026 | 1.61 | 1.65 | 1.56 | 1.61 | -3.60% | 12,092 |
08/27/2026 | 1.65 | 1.73 | 1.61 | 1.67 | -2.06% | 21,239 |
08/26/2026 | 1.67 | 1.72 | 1.63 | 1.70 | +4.29% | 27,310 |
08/25/2026 | 1.62 | 1.66 | 1.57 | 1.63 | +0.62% | 10,495 |
08/24/2026 | 1.56 | 1.64 | 1.56 | 1.62 | +1.25% | 5,427 |
08/21/2026 | 1.56 | 1.65 | 1.56 | 1.60 | +1.91% | 3,400 |
08/20/2026 | 1.60 | 1.61 | 1.55 | 1.57 | -1.87% | 11,117 |
08/19/2026 | 1.65 | 1.71 | 1.60 | 1.60 | -3.03% | 21,471 |
08/18/2026 | 1.70 | 1.71 | 1.65 | 1.65 | -0.60% | 9,510 |
08/17/2026 | 1.74 | 1.75 | 1.66 | 1.66 | -1.78% | 20,806 |
08/14/2026 | 1.64 | 1.77 | 1.64 | 1.69 | +3.05% | 56,729 |
08/13/2026 | 1.62 | 1.65 | 1.60 | 1.64 | -0.06% | 6,977 |
08/12/2026 | 1.65 | 1.71 | 1.60 | 1.64 | -1.14% | 44,900 |
08/11/2026 | 1.55 | 1.70 | 1.53 | 1.66 | +5.73% | 66,286 |
08/10/2026 | 1.58 | 1.62 | 1.53 | 1.57 | -1.26% | 14,587 |
08/07/2026 | 1.51 | 1.65 | 1.51 | 1.59 | +5.30% | 38,795 |
08/06/2026 | 1.49 | 1.53 | 1.49 | 1.51 | +1.34% | 10,410 |
08/05/2026 | 1.52 | 1.53 | 1.47 | 1.49 | +0.68% | 10,712 |
08/04/2026 | 1.49 | 1.51 | 1.47 | 1.48 | -0.67% | 6,250 |
08/03/2026 | 1.45 | 1.53 | 1.45 | 1.49 | 0.00% | 17,731 |
07/31/2026 | 1.51 | 1.54 | 1.46 | 1.49 | -3.25% | 26,247 |
07/30/2026 | 1.53 | 1.57 | 1.50 | 1.54 | +2.67% | 22,751 |
07/29/2026 | 1.53 | 1.53 | 1.47 | 1.50 | -1.96% | 19,457 |
07/28/2026 | 1.54 | 1.57 | 1.53 | 1.53 | -3.16% | 5,624 |
07/27/2026 | 1.55 | 1.59 | 1.53 | 1.58 | +0.64% | 15,237 |
07/24/2026 | 1.58 | 1.64 | 1.56 | 1.57 | -4.85% | 22,960 |
07/23/2026 | 1.61 | 1.70 | 1.58 | 1.65 | +1.85% | 60,020 |
07/22/2026 | 1.58 | 1.67 | 1.56 | 1.62 | +1.89% | 30,085 |
07/21/2026 | 1.53 | 1.68 | 1.53 | 1.59 | +1.27% | 63,462 |
07/20/2026 | 1.53 | 1.60 | 1.53 | 1.57 | -3.68% | 24,219 |
07/17/2026 | 1.51 | 1.63 | 1.48 | 1.63 | +7.24% | 31,151 |
07/16/2026 | 1.52 | 1.54 | 1.52 | 1.52 | -2.56% | 15,791 |
07/15/2026 | 1.60 | 1.61 | 1.53 | 1.56 | -3.70% | 43,514 |
07/14/2026 | 1.64 | 1.67 | 1.59 | 1.62 | -1.82% | 39,845 |
07/13/2026 | 1.66 | 1.70 | 1.58 | 1.65 | -1.20% | 56,094 |
07/10/2026 | 1.73 | 1.84 | 1.64 | 1.67 | -1.76% | 287,138 |
07/09/2026 | 1.51 | 1.82 | 1.46 | 1.70 | +12.58% | 330,686 |
07/08/2026 | 1.47 | 1.54 | 1.42 | 1.51 | +2.03% | 44,946 |
07/07/2026 | 1.64 | 1.64 | 1.48 | 1.48 | -12.43% | 109,122 |
07/06/2026 | 1.72 | 1.72 | 1.50 | 1.69 | -0.59% | 134,546 |
07/02/2026 | 1.84 | 1.84 | 1.64 | 1.70 | -6.59% | 75,268 |
07/01/2026 | 1.69 | 1.84 | 1.68 | 1.82 | +6.43% | 185,588 |
06/30/2026 | 1.44 | 1.72 | 1.37 | 1.71 | +17.93% | 252,004 |
06/29/2026 | 1.46 | 1.49 | 1.45 | 1.45 | -3.97% | 51,782 |
06/26/2026 | 1.52 | 1.53 | 1.46 | 1.51 | -3.82% | 74,059 |
06/25/2026 | 1.63 | 1.64 | 1.51 | 1.57 | -4.85% | 96,631 |
06/24/2026 | 1.57 | 1.67 | 1.57 | 1.65 | -2.37% | 111,069 |
06/23/2026 | 1.71 | 1.72 | 1.56 | 1.69 | -7.14% | 170,845 |
06/22/2026 | 1.65 | 1.90 | 1.65 | 1.82 | -4.71% | 332,353 |
06/18/2026 | 1.55 | 1.96 | 1.55 | 1.91 | +21.66% | 1,781,187 |
06/17/2026 | 2.46 | 2.68 | 1.54 | 1.57 | +30.83% | 78,753,873 |
06/16/2026 | 1.23 | 1.23 | 1.15 | 1.20 | -4.00% | 76,702 |
06/15/2026 | 1.25 | 1.32 | 1.22 | 1.25 | -2.34% | 61,775 |
06/12/2026 | 1.17 | 1.42 | 1.16 | 1.28 | -3.03% | 234,875 |
06/11/2026 | 1.26 | 1.40 | 1.23 | 1.32 | +0.76% | 396,329 |
06/10/2026 | 1.33 | 1.55 | 1.02 | 1.31 | +2.34% | 22,363,791 |
06/09/2026 | 1.31 | 1.44 | 1.16 | 1.28 | -13.50% | 664,026 |
06/08/2026 | 1.15 | 1.50 | 1.15 | 1.48 | +20.30% | 1,142,500 |
06/05/2026 | 1.21 | 1.24 | 1.17 | 1.23 | +6.03% | 12,441 |
06/04/2026 | 1.22 | 1.22 | 1.16 | 1.16 | -4.92% | 7,483 |
06/03/2026 | 1.22 | 1.25 | 1.22 | 1.22 | +1.24% | 1,920 |