EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
1.050
-0.050 (-4.55%)
At close: Sep 17, 2025, 4:00 PM EDT
1.070
+0.020 (1.90%)
After-hours: Sep 17, 2025, 6:15 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | - | -1.82% | 58,320 |
| Sep 16, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 3.77% | 88,969 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.03 | 1.06 | 1.06 | -7.02% | 302,469 |
| Sep 12, 2025 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 162,707 |
| Sep 11, 2025 | 1.40 | 1.54 | 1.03 | 1.17 | 1.17 | -15.83% | 836,715 |
| Sep 10, 2025 | 1.48 | 1.70 | 1.37 | 1.39 | 1.39 | -5.44% | 210,104 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.46 | 1.47 | 1.47 | -2.00% | 25,769 |
| Sep 8, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 23,387 |
| Sep 5, 2025 | 1.50 | 1.69 | 1.44 | 1.46 | 1.46 | -2.67% | 17,344 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.43 | 1.50 | 1.50 | -9.09% | 119,821 |
| Sep 3, 2025 | 1.88 | 1.95 | 1.65 | 1.65 | 1.65 | -11.29% | 93,243 |
| Sep 2, 2025 | 2.05 | 2.09 | 1.81 | 1.86 | 1.86 | -9.71% | 52,253 |
| Aug 29, 2025 | 2.25 | 2.39 | 2.05 | 2.06 | 2.06 | -7.00% | 167,411 |
| Aug 28, 2025 | 2.34 | 2.71 | 2.15 | 2.22 | 2.22 | -3.28% | 545,624 |
| Aug 27, 2025 | 2.45 | 2.53 | 2.25 | 2.29 | 2.29 | 1.78% | 126,974 |
| Aug 26, 2025 | 2.90 | 3.25 | 2.25 | 2.25 | 2.25 | -15.73% | 241,452 |
| Aug 25, 2025 | 2.61 | 2.76 | 2.61 | 2.67 | 2.67 | 2.69% | 3,964 |
| Aug 22, 2025 | 2.49 | 2.60 | 2.45 | 2.60 | 2.60 | 6.91% | 24,861 |
| Aug 21, 2025 | 2.25 | 2.50 | 2.25 | 2.43 | 2.43 | 18.06% | 28,971 |
| Aug 20, 2025 | 2.14 | 2.26 | 2.06 | 2.06 | 2.06 | -10.63% | 67,961 |
| Aug 19, 2025 | 2.60 | 2.63 | 2.27 | 2.31 | 2.31 | -12.69% | 42,908 |
| Aug 18, 2025 | 2.51 | 2.64 | 2.51 | 2.64 | 2.64 | 3.94% | 4,727 |
| 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 |