EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
3.660
-0.230 (-5.91%)
At close: Mar 28, 2025, 4:00 PM
3.610
-0.050 (-1.37%)
After-hours: Mar 28, 2025, 7:17 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.85 | 4.04 | 3.66 | 3.66 | 3.66 | -5.91% | 113,189 |
| Mar 27, 2025 | 3.84 | 4.03 | 3.81 | 3.89 | 3.89 | 1.04% | 115,266 |
| Mar 26, 2025 | 3.93 | 4.00 | 3.83 | 3.85 | 3.85 | -1.03% | 136,559 |
| Mar 25, 2025 | 3.94 | 4.02 | 3.88 | 3.89 | 3.89 | -1.02% | 101,899 |
| Mar 24, 2025 | 4.02 | 4.05 | 3.93 | 3.93 | 3.93 | -3.20% | 101,125 |
| Mar 21, 2025 | 4.20 | 4.21 | 4.06 | 4.06 | 4.06 | -2.40% | 100,586 |
| Mar 20, 2025 | 4.08 | 4.23 | 4.08 | 4.16 | 4.16 | 3.74% | 103,530 |
| Mar 19, 2025 | 4.00 | 4.17 | 4.00 | 4.01 | 4.01 | 0.75% | 100,722 |
| Mar 18, 2025 | 4.21 | 4.21 | 3.96 | 3.98 | 3.98 | -1.24% | 101,043 |
| Mar 17, 2025 | 3.73 | 4.23 | 3.73 | 4.03 | 4.03 | 7.47% | 100,770 |
| Mar 14, 2025 | 3.65 | 3.83 | 3.64 | 3.75 | 3.75 | - | 101,391 |
| Mar 13, 2025 | 3.87 | 3.87 | 3.70 | 3.75 | 3.75 | 3.31% | 100,670 |
| Mar 12, 2025 | 3.61 | 3.85 | 3.61 | 3.63 | 3.63 | -3.46% | 101,767 |
| Mar 11, 2025 | 3.61 | 3.76 | 3.60 | 3.76 | 3.76 | 1.62% | 107,434 |
| Mar 10, 2025 | 3.60 | 3.78 | 3.60 | 3.70 | 3.70 | 2.49% | 100,690 |
| Mar 7, 2025 | 3.65 | 3.79 | 3.61 | 3.61 | 3.61 | -1.37% | 101,920 |
| Mar 6, 2025 | 3.60 | 3.84 | 3.60 | 3.66 | 3.66 | 0.27% | 101,193 |
| Mar 5, 2025 | 3.57 | 3.71 | 3.53 | 3.65 | 3.65 | 6.41% | 100,409 |
| Mar 4, 2025 | 3.66 | 3.74 | 3.43 | 3.43 | 3.43 | -7.80% | 103,383 |
| Mar 3, 2025 | 3.79 | 3.79 | 3.49 | 3.72 | 3.72 | -3.12% | 105,418 |
| Feb 28, 2025 | 3.82 | 3.90 | 3.60 | 3.84 | 3.84 | 2.13% | 107,416 |
| Feb 27, 2025 | 3.83 | 3.90 | 3.75 | 3.76 | 3.76 | -1.31% | 103,126 |
| Feb 26, 2025 | 3.74 | 3.94 | 3.74 | 3.81 | 3.81 | 1.60% | 101,688 |
| Feb 25, 2025 | 3.92 | 3.97 | 3.68 | 3.75 | 3.75 | -4.82% | 101,272 |
| Feb 24, 2025 | 4.00 | 4.10 | 3.90 | 3.94 | 3.94 | -1.25% | 109,015 |
| Feb 21, 2025 | 4.06 | 4.18 | 3.85 | 3.99 | 3.99 | -2.92% | 107,673 |
| Feb 20, 2025 | 4.03 | 4.18 | 3.91 | 4.11 | 4.11 | -0.36% | 100,851 |
| Feb 19, 2025 | 4.30 | 4.45 | 4.09 | 4.13 | 4.13 | -0.84% | 101,847 |
| Feb 18, 2025 | 4.11 | 4.49 | 4.09 | 4.16 | 4.16 | -2.35% | 107,019 |
| Feb 14, 2025 | 4.10 | 4.38 | 4.05 | 4.26 | 4.26 | 3.90% | 100,449 |
| Feb 13, 2025 | 4.06 | 4.25 | 3.96 | 4.10 | 4.10 | 0.99% | 101,920 |
| Feb 12, 2025 | 4.03 | 4.15 | 4.02 | 4.06 | 4.06 | 4.37% | 100,648 |
| Feb 11, 2025 | 4.08 | 4.12 | 3.89 | 3.89 | 3.89 | -2.75% | 105,598 |
| Feb 10, 2025 | 4.30 | 4.30 | 3.95 | 4.00 | 4.00 | -8.47% | 100,734 |
| Feb 7, 2025 | 4.23 | 4.50 | 4.11 | 4.37 | 4.37 | 3.07% | 110,271 |
| Feb 6, 2025 | 4.16 | 4.26 | 3.87 | 4.24 | 4.24 | 1.19% | 101,077 |
| Feb 5, 2025 | 4.00 | 4.19 | 3.83 | 4.19 | 4.19 | 6.89% | 102,612 |
| Feb 4, 2025 | 3.64 | 4.03 | 3.61 | 3.92 | 3.92 | 2.89% | 100,859 |
| Feb 3, 2025 | 3.50 | 3.91 | 3.49 | 3.81 | 3.81 | 7.29% | 100,539 |
| Jan 31, 2025 | 3.71 | 3.71 | 3.43 | 3.55 | 3.55 | -1.63% | 101,477 |
| Jan 30, 2025 | 3.83 | 3.93 | 3.61 | 3.61 | 3.61 | -7.44% | 102,290 |
| Jan 29, 2025 | 3.95 | 4.13 | 3.75 | 3.90 | 3.90 | -4.18% | 100,854 |
| Jan 28, 2025 | 3.73 | 4.43 | 3.61 | 4.07 | 4.07 | 10.30% | 102,607 |
| Jan 27, 2025 | 3.50 | 3.72 | 3.50 | 3.69 | 3.69 | 10.81% | 113,109 |
| Jan 24, 2025 | 3.57 | 3.59 | 3.28 | 3.33 | 3.33 | -2.63% | 102,978 |
| Jan 23, 2025 | 3.76 | 3.83 | 3.37 | 3.42 | 3.42 | -8.31% | 131,162 |
| Jan 22, 2025 | 3.74 | 3.89 | 3.66 | 3.73 | 3.73 | -0.80% | 100,093 |
| Jan 21, 2025 | 3.53 | 3.88 | 3.53 | 3.76 | 3.76 | 1.62% | 102,721 |
| Jan 17, 2025 | 3.78 | 3.93 | 3.53 | 3.70 | 3.70 | -2.63% | 100,204 |
| Jan 16, 2025 | 3.74 | 3.91 | 3.64 | 3.80 | 3.80 | -1.81% | 100,804 |