EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
2.580
-0.020 (-0.77%)
At close: Aug 15, 2025, 4:00 PM
2.540
-0.040 (-1.55%)
After-hours: Aug 15, 2025, 4:00 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.70 | 2.70 | 2.53 | 2.54 | 2.54 | -2.31% | 34,127 |
| Aug 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.17% | 1,739 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.53 | 2.57 | 2.57 | -0.77% | 3,339 |
| Aug 12, 2025 | 2.64 | 2.65 | 2.50 | 2.59 | 2.59 | 2.78% | 27,145 |
| Aug 11, 2025 | 3.00 | 3.11 | 2.51 | 2.52 | 2.52 | -3.45% | 77,711 |
| Aug 8, 2025 | 2.97 | 3.09 | 2.20 | 2.61 | 2.61 | -7.77% | 83,436 |
| Aug 7, 2025 | 2.73 | 2.89 | 2.73 | 2.83 | 2.83 | -5.67% | 94,604 |
| Aug 6, 2025 | 3.01 | 3.01 | 2.92 | 3.00 | 3.00 | -1.64% | 102,029 |
| Aug 5, 2025 | 3.06 | 3.14 | 3.00 | 3.05 | 3.05 | 0.66% | 106,529 |
| Aug 4, 2025 | 3.23 | 3.23 | 3.01 | 3.03 | 3.03 | -4.27% | 104,431 |
| Aug 1, 2025 | 3.10 | 3.21 | 3.09 | 3.17 | 3.17 | 2.76% | 102,032 |
| Jul 31, 2025 | 3.13 | 3.14 | 3.06 | 3.08 | 3.08 | -5.81% | 104,506 |
| Jul 30, 2025 | 3.35 | 3.35 | 3.16 | 3.27 | 3.27 | -0.30% | 102,725 |
| Jul 29, 2025 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | -0.61% | 102,519 |
| Jul 28, 2025 | 3.19 | 3.30 | 3.17 | 3.30 | 3.30 | 3.77% | 95,234 |
| Jul 25, 2025 | 3.02 | 3.21 | 3.02 | 3.18 | 3.18 | 1.92% | 94,131 |
| Jul 24, 2025 | 3.07 | 3.17 | 3.07 | 3.12 | 3.12 | 0.97% | 105,131 |
| Jul 23, 2025 | 3.06 | 3.10 | 3.04 | 3.09 | 3.09 | 2.32% | 89,929 |
| Jul 22, 2025 | 2.95 | 3.08 | 2.95 | 3.02 | 3.02 | -2.27% | 86,174 |
| Jul 21, 2025 | 3.07 | 3.12 | 3.03 | 3.09 | 3.09 | -2.06% | 100,298 |
| Jul 18, 2025 | 3.16 | 3.38 | 3.15 | 3.16 | 3.16 | -0.19% | 111,503 |
| Jul 17, 2025 | 3.21 | 3.25 | 3.16 | 3.16 | 3.16 | -2.74% | 96,486 |
| Jul 16, 2025 | 3.25 | 3.36 | 3.17 | 3.25 | 3.25 | 0.59% | 79,230 |
| Jul 15, 2025 | 3.24 | 3.31 | 3.22 | 3.23 | 3.23 | -1.79% | 54,716 |
| Jul 14, 2025 | 3.34 | 3.39 | 3.25 | 3.29 | 3.29 | -0.30% | 50,763 |
| Jul 11, 2025 | 3.25 | 3.34 | 3.19 | 3.30 | 3.30 | 2.80% | 66,394 |
| Jul 10, 2025 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | 0.94% | 145,635 |
| Jul 9, 2025 | 3.20 | 3.27 | 3.18 | 3.18 | 3.18 | -5.07% | 108,953 |
| Jul 8, 2025 | 3.35 | 3.35 | 3.15 | 3.35 | 3.35 | 0.60% | 107,097 |
| Jul 7, 2025 | 3.36 | 3.44 | 3.33 | 3.33 | 3.33 | -1.48% | 100,078 |
| Jul 3, 2025 | 3.51 | 3.51 | 3.35 | 3.38 | 3.38 | -3.98% | 55,397 |
| Jul 2, 2025 | 3.44 | 3.60 | 3.44 | 3.52 | 3.52 | 2.92% | 105,428 |
| Jul 1, 2025 | 3.47 | 3.51 | 3.35 | 3.42 | 3.42 | -4.47% | 102,253 |
| Jun 30, 2025 | 3.55 | 3.73 | 3.55 | 3.58 | 3.58 | 4.37% | 100,228 |
| Jun 27, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -4.19% | 104,164 |
| Jun 26, 2025 | 3.71 | 3.71 | 3.56 | 3.58 | 3.58 | -2.19% | 105,406 |
| Jun 25, 2025 | 3.74 | 3.74 | 3.58 | 3.66 | 3.66 | -2.14% | 103,516 |
| Jun 24, 2025 | 3.55 | 3.75 | 3.55 | 3.74 | 3.74 | 4.47% | 103,696 |
| Jun 23, 2025 | 3.52 | 3.64 | 3.52 | 3.58 | 3.58 | -3.76% | 103,087 |
| Jun 20, 2025 | 3.64 | 3.76 | 3.63 | 3.72 | 3.72 | -0.27% | 100,957 |
| Jun 18, 2025 | 3.62 | 3.80 | 3.62 | 3.73 | 3.73 | 3.47% | 102,118 |
| Jun 17, 2025 | 3.66 | 3.83 | 3.59 | 3.61 | 3.61 | 0.14% | 106,056 |
| Jun 16, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -2.96% | 101,460 |
| Jun 13, 2025 | 3.51 | 3.71 | 3.48 | 3.71 | 3.71 | 9.76% | 100,184 |
| Jun 12, 2025 | 3.27 | 3.53 | 3.27 | 3.38 | 3.38 | -1.17% | 101,422 |
| Jun 11, 2025 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 2.70% | 102,630 |
| Jun 10, 2025 | 3.38 | 3.46 | 3.30 | 3.33 | 3.33 | -0.89% | 82,737 |
| Jun 9, 2025 | 3.49 | 3.70 | 3.34 | 3.36 | 3.36 | -2.33% | 46,783 |
| Jun 6, 2025 | 3.31 | 3.58 | 3.31 | 3.44 | 3.44 | 2.69% | 40,608 |
| Jun 5, 2025 | 3.29 | 3.47 | 3.16 | 3.35 | 3.35 | 5.35% | 47,707 |