MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLWT — Euro Tech Holdings Co Ltd. New
NasdaqEuro Tech Holdings Co Ltd. New
$1.34
+0.00(+0.00%)
- O
- 1.35
- H
- 1.35
- L
- 1.34
- V
- 4.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.34
Period Return+7.2%
Period High$2.68
Period Low$0.99
Avg Daily Volume328.8K
Total Trading Days365
CLWT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.35 | $1.35 | $1.34 | $1.34 | +$0.00 | +0.00% | 4,953 | $1.34 | $1.34 $1.35 |
| Oct 1, 2026 | $1.41 | $1.41 | $1.34 | $1.34 | $-0.04 | -2.90% | 3,272 | $1.37 | $1.34 $1.41 |
| Sep 30, 2026 | $1.38 | $1.41 | $1.38 | $1.38 | +$0.00 | +0.00% | 2,508 | $1.39 | $1.38 $1.41 |
| Sep 29, 2026 | $1.40 | $1.40 | $1.38 | $1.38 | $-0.02 | -1.43% | 1,862 | $1.39 | $1.38 $1.40 |
| Sep 28, 2026 | $1.36 | $1.42 | $1.36 | $1.40 | +$0.03 | +2.19% | 8,470 | $1.39 | $1.36 $1.42 |
| Sep 25, 2026 | $1.44 | $1.44 | $1.37 | $1.37 | $-0.08 | -5.52% | 26,043 | $1.40 | $1.37 $1.44 |
| Sep 24, 2026 | $1.54 | $1.54 | $1.45 | $1.45 | $-0.06 | -3.65% | 16,143 | $1.49 | $1.45 $1.54 |
| Sep 23, 2026 | $1.50 | $1.51 | $1.50 | $1.51 | $-0.01 | -0.33% | 1,875 | $1.50 | $1.50 $1.51 |
| Sep 22, 2026 | $1.51 | $1.52 | $1.50 | $1.51 | $-0.01 | -0.66% | 4,024 | $1.51 | $1.50 $1.52 |
| Sep 21, 2026 | $1.54 | $1.54 | $1.51 | $1.52 | $-0.02 | -1.30% | 2,646 | $1.53 | $1.51 $1.54 |
| Sep 18, 2026 | $1.48 | $1.54 | $1.48 | $1.54 | +$0.03 | +1.99% | 6,626 | $1.51 | $1.48 $1.54 |
| Sep 17, 2026 | $1.54 | $1.57 | $1.51 | $1.51 | $-0.02 | -1.31% | 7,008 | $1.53 | $1.51 $1.57 |
| Sep 16, 2026 | $1.50 | $1.53 | $1.49 | $1.53 | +$0.00 | +0.00% | 14,845 | $1.51 | $1.49 $1.53 |
| Sep 15, 2026 | $1.55 | $1.58 | $1.50 | $1.53 | $-0.05 | -3.16% | 15,885 | $1.55 | $1.50 $1.58 |
| Sep 14, 2026 | $1.58 | $1.61 | $1.58 | $1.58 | +$0.00 | +0.00% | 2,873 | $1.60 | $1.58 $1.61 |
| Sep 11, 2026 | $1.69 | $1.69 | $1.56 | $1.58 | +$0.03 | +1.94% | 10,663 | $1.59 | $1.56 $1.69 |
| Sep 10, 2026 | $1.65 | $1.65 | $1.46 | $1.55 | $-0.14 | -8.28% | 64,086 | $1.52 | $1.46 $1.65 |
| Sep 9, 2026 | $1.71 | $1.73 | $1.69 | $1.69 | $-0.02 | -0.88% | 2,615 | $1.70 | $1.69 $1.73 |
| Sep 8, 2026 | $1.62 | $1.75 | $1.62 | $1.71 | +$0.07 | +3.96% | 26,445 | $1.70 | $1.62 $1.75 |
| Sep 4, 2026 | $1.62 | $1.68 | $1.59 | $1.64 | +$0.02 | +1.30% | 8,072 | $1.65 | $1.59 $1.68 |
| Sep 3, 2026 | $1.62 | $1.63 | $1.58 | $1.62 | $-0.02 | -0.98% | 11,775 | $1.64 | $1.58 $1.63 |
| Sep 2, 2026 | $1.65 | $1.68 | $1.62 | $1.64 | +$0.02 | +0.93% | 3,900 | $1.66 | $1.62 $1.68 |
| Sep 1, 2026 | $1.56 | $1.67 | $1.56 | $1.62 | $-0.04 | -2.41% | 18,022 | $1.64 | $1.56 $1.67 |
| Aug 31, 2026 | $1.61 | $1.66 | $1.60 | $1.66 | +$0.06 | +3.43% | 14,251 | $1.64 | $1.60 $1.66 |
| Aug 28, 2026 | $1.61 | $1.65 | $1.56 | $1.61 | $-0.06 | -3.60% | 12,093 | $1.62 | $1.56 $1.65 |
| Aug 27, 2026 | $1.65 | $1.73 | $1.61 | $1.67 | $-0.04 | -2.06% | 21,240 | $1.66 | $1.61 $1.73 |
| Aug 26, 2026 | $1.67 | $1.72 | $1.63 | $1.70 | +$0.07 | +4.29% | 27,310 | $1.69 | $1.63 $1.72 |
| Aug 25, 2026 | $1.62 | $1.66 | $1.57 | $1.63 | +$0.01 | +0.62% | 10,495 | $1.63 | $1.57 $1.66 |
| Aug 24, 2026 | $1.56 | $1.64 | $1.56 | $1.62 | +$0.02 | +1.25% | 5,427 | $1.60 | $1.56 $1.64 |
| Aug 21, 2026 | $1.56 | $1.65 | $1.56 | $1.60 | +$0.03 | +1.91% | 3,400 | $1.60 | $1.56 $1.65 |