Stockscreener 앱 받기
1.70
6.59%
-0.12
시간 외 거래:
1.67
-0.03
-1.76%
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $1.84 | $1.64 | $0.20 | 73,499.0 | -6.59% |
| 2026-07-01 | $1.84 | $1.68 | $0.16 | 180,798.0 | +6.43% |
| 2026-06-30 | $1.72 | $1.37 | $0.35 | 245,964.0 | +17.93% |
| 2026-06-29 | $1.49 | $1.45 | $0.04 | 49,938.0 | -3.97% |
| 2026-06-26 | $1.53 | $1.46 | $0.068 | 73,371.0 | -3.82% |
| 2026-06-25 | $1.64 | $1.51 | $0.13 | 89,676.0 | -4.85% |
| 2026-06-24 | $1.67 | $1.57 | $0.104 | 105,798.0 | -2.37% |
| 2026-06-23 | $1.72 | $1.56 | $0.1593 | 164,919.0 | -7.14% |
| 2026-06-22 | $1.90 | $1.65 | $0.25 | 324,671.0 | -4.71% |
| 2026-06-18 | $1.96 | $1.55 | $0.41 | 1,742,123.0 | +21.66% |
| 2026-06-17 | $2.68 | $1.54 | $1.14 | 78,107,151.0 | +30.83% |
| 2026-06-16 | $1.23 | $1.15 | $0.08 | 68,081.0 | -4.00% |
| 2026-06-15 | $1.32 | $1.22 | $0.10 | 60,754.0 | -2.34% |
| 2026-06-12 | $1.42 | $1.16 | $0.2599 | 232,765.0 | -3.03% |
| 2026-06-11 | $1.40 | $1.23 | $0.17 | 327,358.0 | +0.76% |
| 2026-06-10 | $1.55 | $1.02 | $0.5299 | 22,276,066.0 | +2.34% |
| 2026-06-09 | $1.44 | $1.16 | $0.28 | 662,556.0 | -13.50% |
| 2026-06-08 | $1.50 | $1.15 | $0.351 | 1,111,679.0 | +20.30% |
| 2026-06-05 | $1.24 | $1.17 | $0.0699 | 12,425.0 | +6.03% |
| 2026-06-04 | $1.22 | $1.16 | $0.06 | 7,483.0 | -4.92% |
| 2026-06-03 | $1.25 | $1.22 | $0.03 | 1,920.0 | +1.24% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 연도별 가격 이력
이 심층 분석에서는 Euro Tech Holdings Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euro Tech Holdings Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.84 | $1.64 | $0.20 | 327,796.0 | -0.58% |
| 2026-06 | $2.68 | $1.02 | $1.66 | 105,666,222.0 | +40.16% |
| 2026-05 | $1.36 | $1.12 | $0.2389 | 245,852.0 | -2.53% |
| 2026-04 | $1.34 | $1.19 | $0.15 | 32,440.0 | +6.95% |
| 2026-03 | $1.40 | $1.12 | $0.28 | 157,786.0 | -3.27% |
| 2026-02 | $1.34 | $1.10 | $0.24 | 66,534.0 | -5.47% |
| 2026-01 | $1.34 | $1.10 | $0.24 | 109,302.0 | +6.67% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $1.05 | $0.2161 | 208,094.0 | +10.81% |
| 2025-11 | $1.25 | $0.99 | $0.26 | 2,954,529.0 | -9.02% |
| 2025-10 | $1.58 | $1.19 | $0.39 | 559,767.0 | -9.63% |
| 2025-09 | $1.63 | $1.24 | $0.39 | 619,104.0 | +5.47% |
| 2025-08 | $1.44 | $1.15 | $0.288 | 287,956.0 | +7.33% |
| 2025-07 | $1.31 | $1.12 | $0.19 | 286,609.0 | +6.48% |
| 2025-06 | $1.30 | $1.07 | $0.23 | 323,045.0 | -0.44% |
| 2025-05 | $1.57 | $1.04 | $0.53 | 2,552,472.0 | +2.86% |
| 2025-04 | $1.26 | $1.01 | $0.25 | 225,805.0 | +0.34% |
| 2025-03 | $1.42 | $1.08 | $0.34 | 243,226.0 | -20.44% |
| 2025-02 | $1.40 | $1.11 | $0.2899 | 513,082.0 | +3.01% |
| 2025-01 | $1.45 | $1.22 | $0.23 | 133,673.0 | -4.32% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.53 | $1.32 | $0.21 | 191,030.0 | -1.39% |
| 2024-11 | $1.55 | $1.29 | $0.26 | 140,613.0 | -6.49% |
| 2024-10 | $1.66 | $1.41 | $0.25 | 140,710.0 | -5.52% |
| 2024-09 | $1.70 | $1.40 | $0.30 | 127,937.0 | +7.24% |
| 2024-08 | $1.60 | $1.39 | $0.21 | 119,013.0 | +2.70% |
| 2024-07 | $1.76 | $1.28 | $0.48 | 432,251.0 | -15.43% |
| 2024-06 | $1.84 | $1.44 | $0.40 | 326,960.0 | +3.55% |
| 2024-05 | $1.94 | $1.57 | $0.37 | 476,221.0 | +7.64% |
| 2024-04 | $1.62 | $1.32 | $0.30 | 106,687.0 | +10.56% |
| 2024-03 | $1.46 | $1.34 | $0.115 | 74,315.0 | +2.16% |
| 2024-02 | $1.81 | $1.30 | $0.51 | 517,900.0 | -0.71% |
| 2024-01 | $1.63 | $1.28 | $0.35 | 156,194.0 | -14.63% |
3.19%
0.90%
자본화:
|
볼륨(24시간):