EUDA Health Holdings Limited EUDA
NASDAQ · United States · Health Services
$15.91+1.61 (+11.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.91 | +11.26% | $14.53 | $15.92 | $14.21 | 13.60K |
| 2026-09-30 | $14.30 | -10.08% | $15.30 | $15.46 | $14.30 | 12.30K |
| 2026-09-29 | $15.90 | -1.83% | $16.41 | $16.47 | $15.90 | 5.40K |
| 2026-09-28 | $16.20 | -9.30% | $17.00 | $17.74 | $16.20 | 8.50K |
| 2026-09-25 | $17.86 | +8.78% | $16.42 | $17.86 | $16.42 | 21.10K |
| 2026-09-24 | $16.42 | -5.25% | $17.48 | $17.48 | $16.42 | 24.70K |
| 2026-09-23 | $17.33 | +0.26% | $16.20 | $18.03 | $16.20 | 23.20K |
| 2026-09-22 | $17.28 | -0.55% | $18.00 | $18.10 | $16.67 | 21.50K |
| 2026-09-21 | $17.38 | -1.36% | $18.06 | $19.53 | $16.75 | 28.00K |
| 2026-09-18 | $17.62 | +1.15% | $17.20 | $18.17 | $17.10 | 30.70K |
| 2026-09-17 | $17.42 | +5.03% | $16.32 | $17.65 | $16.32 | 21.00K |
| 2026-09-16 | $16.58 | -2.15% | $17.39 | $17.39 | $16.28 | 22.20K |
| 2026-09-15 | $16.95 | +2.36% | $16.51 | $17.50 | $16.50 | 14.30K |
| 2026-09-14 | $16.56 | +23.12% | $13.87 | $18.66 | $13.87 | 75.00K |
| 2026-09-11 | $13.45 | +2.52% | $13.12 | $14.50 | $12.30 | 109.40K |
| 2026-09-10 | $13.12 | +0.15% | $13.52 | $13.65 | $12.06 | 44.30K |
| 2026-09-09 | $13.10 | -2.53% | $13.15 | $13.80 | $13.10 | 23.10K |
| 2026-09-08 | $13.44 | -0.37% | $13.47 | $14.00 | $13.04 | 27.00K |
| 2026-09-04 | $13.49 | -6.32% | $14.50 | $14.50 | $13.00 | 18.10K |
| 2026-09-03 | $14.40 | +4.05% | $13.68 | $14.57 | $13.47 | 86.50K |
| 2026-09-02 | $13.84 | +1.54% | $13.40 | $14.28 | $13.40 | 8.20K |
| 2026-09-01 | $13.63 | +0.59% | $13.57 | $14.28 | $13.50 | 10.70K |
| 2026-08-31 | $13.55 | -7.29% | $14.73 | $15.08 | $13.14 | 14.20K |
| 2026-08-28 | $14.61 | -2.76% | $15.46 | $15.50 | $14.50 | 7.70K |
| 2026-08-27 | $15.03 | +6.60% | $13.95 | $15.03 | $13.51 | 12.50K |
| 2026-08-26 | $14.10 | -2.08% | $14.50 | $14.58 | $14.10 | 8.30K |
| 2026-08-25 | $14.40 | -6.49% | $14.82 | $17.42 | $14.40 | 12.00K |
| 2026-08-24 | $15.40 | +16.58% | $13.49 | $16.00 | $13.49 | 9.80K |
| 2026-08-21 | $13.21 | -6.97% | $13.15 | $13.21 | $12.73 | 1.60K |
| 2026-08-20 | $14.20 | -1.99% | $13.73 | $17.42 | $13.11 | 13.90K |
| 2026-08-19 | $14.49 | 0.00% | $14.49 | $14.49 | $14.49 | 0 |
| 2026-08-18 | $14.49 | 0.00% | $14.49 | $14.49 | $14.49 | 0 |
| 2026-08-17 | $14.49 | +2.24% | $14.49 | $14.49 | $14.49 | 1.00K |
| 2026-08-14 | $14.17 | +1.21% | $13.49 | $14.17 | $13.49 | 800 |
| 2026-08-13 | $14.00 | +5.26% | $14.46 | $14.46 | $14.00 | 3.80K |
| 2026-08-12 | $13.30 | -12.67% | $14.26 | $14.26 | $13.30 | 6.90K |
| 2026-08-11 | $15.23 | +2.91% | $15.50 | $15.50 | $15.23 | 1.50K |
| 2026-08-10 | $14.80 | -6.92% | $15.14 | $15.14 | $14.50 | 2.80K |
| 2026-08-07 | $15.90 | -2.39% | $15.88 | $16.00 | $15.88 | 2.00K |
| 2026-08-06 | $16.29 | -5.37% | $17.00 | $17.30 | $16.00 | 2.80K |
| 2026-08-05 | $17.22 | +4.33% | $16.60 | $17.22 | $16.60 | 8.60K |
| 2026-08-04 | $16.50 | -4.68% | $16.30 | $16.93 | $16.19 | 2.80K |
| 2026-08-03 | $17.31 | -10.31% | $18.99 | $20.09 | $17.31 | 18.60K |
| 2026-07-31 | $19.30 | -1.30% | $19.30 | $19.30 | $19.30 | 500 |
| 2026-07-30 | $19.56 | -3.91% | $20.35 | $20.35 | $18.50 | 4.50K |
| 2026-07-29 | $20.35 | +2.26% | $19.97 | $20.95 | $19.36 | 5.60K |
| 2026-07-28 | $19.90 | +4.74% | $19.80 | $21.00 | $19.52 | 7.20K |
| 2026-07-27 | $19.00 | +26.75% | $14.92 | $19.27 | $14.92 | 16.20K |
| 2026-07-24 | $14.99 | +7.07% | $14.50 | $15.10 | $14.50 | 9.90K |
| 2026-07-23 | $14.00 | 0.00% | $14.50 | $15.09 | $14.00 | 5.60K |
| 2026-07-22 | $14.00 | -8.50% | $15.00 | $15.00 | $14.00 | 3.20K |
| 2026-07-21 | $15.30 | +12.33% | $14.27 | $15.45 | $14.27 | 6.00K |
| 2026-07-20 | $13.62 | +20.53% | $12.60 | $13.62 | $11.69 | 3.00K |
| 2026-07-17 | $11.30 | -13.64% | $11.80 | $11.80 | $11.30 | 2.20K |
| 2026-07-16 | $13.09 | +9.52% | $12.88 | $13.09 | $12.65 | 2.80K |
| 2026-07-15 | $11.95 | +6.87% | $11.29 | $11.95 | $11.29 | 1.10K |
| 2026-07-14 | $11.18 | +8.02% | $11.36 | $11.36 | $11.00 | 1.60K |
| 2026-07-13 | $10.35 | -8.08% | $10.66 | $10.66 | $10.35 | 700 |
| 2026-07-10 | $11.26 | -9.41% | $11.31 | $11.31 | $11.26 | 600 |
| 2026-07-09 | $12.43 | 0.00% | $12.43 | $12.43 | $12.43 | 0 |
| 2026-07-08 | $12.43 | -0.48% | $12.43 | $12.43 | $12.43 | 800 |
| 2026-07-07 | $12.49 | -10.53% | $13.88 | $13.88 | $12.49 | 4.20K |
| 2026-07-06 | $13.96 | +0.58% | $14.00 | $14.28 | $13.96 | 900 |
| 2026-07-02 | $13.88 | -0.86% | $14.30 | $14.99 | $13.88 | 2.40K |
| 2026-07-01 | $14.00 | 0.00% | $14.00 | $14.00 | $14.00 | 0 |
| 2026-06-30 | $14.00 | -5.41% | $14.65 | $16.00 | $14.00 | 4.80K |
| 2026-06-29 | $14.80 | -2.70% | $13.80 | $16.20 | $13.80 | 9.60K |
| 2026-06-26 | $15.21 | +4.25% | $14.76 | $15.65 | $14.64 | 4.70K |
| 2026-06-25 | $14.59 | +0.62% | $15.06 | $17.00 | $14.59 | 8.20K |
| 2026-06-24 | $14.50 | +1.40% | $14.07 | $15.00 | $14.07 | 2.20K |
| 2026-06-23 | $14.30 | +0.14% | $14.95 | $15.08 | $14.30 | 4.70K |
| 2026-06-22 | $14.28 | -9.62% | $15.41 | $16.94 | $14.27 | 12.20K |
| 2026-06-18 | $15.80 | -4.18% | $16.49 | $16.72 | $15.80 | 7.70K |
| 2026-06-17 | $16.49 | +8.49% | $16.58 | $16.58 | $16.49 | 5.70K |
| 2026-06-16 | $15.20 | 0.00% | $15.20 | $15.20 | $15.20 | 0 |
| 2026-06-15 | $15.20 | 0.00% | $15.20 | $15.20 | $15.20 | 0 |
| 2026-06-12 | $15.20 | +1.20% | $15.01 | $15.57 | $15.01 | 3.30K |
| 2026-06-11 | $15.02 | -3.10% | $15.95 | $15.95 | $15.00 | 4.50K |
| 2026-06-10 | $15.50 | -2.15% | $15.40 | $15.50 | $15.40 | 2.10K |
| 2026-06-09 | $15.84 | +2.46% | $15.40 | $15.84 | $15.40 | 1.90K |
| 2026-06-08 | $15.46 | -3.74% | $15.69 | $16.00 | $15.46 | 3.00K |
| 2026-06-05 | $16.06 | -1.53% | $16.00 | $16.30 | $16.00 | 5.10K |
| 2026-06-04 | $16.31 | -2.29% | $17.08 | $17.08 | $16.00 | 8.70K |
| 2026-06-03 | $16.69 | -0.58% | $17.00 | $17.00 | $16.61 | 3.20K |
| 2026-06-02 | $16.79 | +0.38% | $16.79 | $16.79 | $16.79 | 2.90K |
| 2026-06-01 | $16.73 | -7.38% | $18.11 | $18.19 | $16.73 | 9.80K |
| 2026-05-29 | $18.06 | -3.78% | $18.40 | $18.57 | $18.06 | 3.80K |
| 2026-05-28 | $18.77 | +3.82% | $18.06 | $18.77 | $17.95 | 14.60K |
| 2026-05-27 | $18.08 | +0.44% | $18.20 | $18.20 | $17.97 | 3.20K |
| 2026-05-26 | $18.00 | +3.69% | $17.71 | $18.03 | $17.10 | 8.90K |