EUDA Health Holdings Limited (EUDA)

NASDAQ: EUDA · Real-Time Price · USD

0.5011

-0.0009 (-0.18%)

At close: Mar 12, 2026, 4:00 PM EDT

0.5015

+0.0004 (0.08%)

After-hours: Mar 12, 2026, 7:30 PM EDT

EUDA Health Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.52	0.53	0.50	0.50	-	-0.40%	55,864
Mar 11, 2026	0.51	0.53	0.49	0.50	0.50	-1.70%	247,866
Mar 10, 2026	0.51	0.70	0.50	0.51	0.51	4.22%	1,484,815
Mar 9, 2026	0.71	0.75	0.46	0.49	0.49	-32.88%	314,462
Mar 6, 2026	0.75	0.84	0.70	0.73	0.73	-0.68%	44,936
Mar 5, 2026	0.70	0.82	0.70	0.74	0.74	-6.64%	28,746
Mar 4, 2026	0.87	0.87	0.77	0.79	0.79	-2.69%	43,661
Mar 3, 2026	0.87	0.89	0.80	0.81	0.81	-7.26%	61,056
Mar 2, 2026	0.92	0.95	0.87	0.87	0.87	-10.50%	36,520
Feb 27, 2026	0.99	1.00	0.95	0.97	0.97	7.33%	28,096
Feb 26, 2026	0.93	0.99	0.88	0.91	0.91	-0.21%	38,781
Feb 25, 2026	0.93	0.93	0.90	0.91	0.91	4.23%	6,705
Feb 24, 2026	0.87	0.95	0.87	0.87	0.87	2.46%	18,955
Feb 23, 2026	0.90	0.98	0.85	0.85	0.85	-5.57%	22,555
Feb 20, 2026	0.95	0.95	0.89	0.90	0.90	1.45%	16,429
Feb 19, 2026	0.93	0.93	0.89	0.89	0.89	-0.56%	8,817
Feb 18, 2026	0.90	1.00	0.88	0.89	0.89	0.60%	16,688
Feb 17, 2026	0.88	0.98	0.88	0.89	0.89	5.86%	58,251
Feb 13, 2026	0.72	0.98	0.72	0.84	0.84	16.21%	128,926
Feb 12, 2026	0.89	0.98	0.71	0.72	0.72	-16.93%	199,013
Feb 11, 2026	1.19	1.20	0.87	0.87	0.87	-28.09%	368,165
Feb 10, 2026	1.20	1.25	1.19	1.21	1.21	0.83%	39,240
Feb 9, 2026	1.09	1.21	1.09	1.20	1.20	8.11%	27,402
Feb 6, 2026	1.11	1.14	1.05	1.11	1.11	-1.77%	150,703
Feb 5, 2026	1.21	1.27	1.10	1.13	1.13	-6.61%	136,077
Feb 4, 2026	1.18	1.24	1.18	1.21	1.21	1.68%	24,006
Feb 3, 2026	1.20	1.28	1.19	1.19	1.19	-0.83%	47,191
Feb 2, 2026	1.30	1.30	1.15	1.20	1.20	-4.00%	122,735
Jan 30, 2026	1.32	1.37	1.25	1.25	1.25	-4.58%	110,580
Jan 29, 2026	1.30	1.39	1.27	1.31	1.31	0.77%	191,783
Jan 28, 2026	1.50	1.53	1.26	1.30	1.30	-7.14%	341,091
Jan 27, 2026	1.44	1.57	1.39	1.40	1.40	-	217,817
Jan 26, 2026	1.54	1.54	1.40	1.40	1.40	-9.68%	107,726
Jan 23, 2026	1.57	1.58	1.40	1.55	1.55	-2.52%	113,050
Jan 22, 2026	1.68	1.77	1.50	1.59	1.59	-3.05%	180,088
Jan 21, 2026	1.67	1.77	1.63	1.64	1.64	-2.96%	90,605
Jan 20, 2026	1.85	1.92	1.66	1.69	1.69	-8.65%	128,860
Jan 16, 2026	1.86	2.09	1.76	1.85	1.85	1.09%	89,853
Jan 15, 2026	1.95	2.02	1.80	1.83	1.83	-4.19%	139,256
Jan 14, 2026	2.18	2.26	1.83	1.91	1.91	-9.05%	149,226
Jan 13, 2026	2.45	2.98	2.02	2.10	2.10	-13.93%	8,618,083
Jan 12, 2026	2.30	2.52	2.30	2.44	2.44	5.63%	153,765
Jan 9, 2026	2.30	2.44	2.27	2.31	2.31	2.21%	37,727
Jan 8, 2026	2.51	2.51	2.26	2.26	2.26	-6.22%	96,394
Jan 7, 2026	2.46	2.95	2.28	2.41	2.41	5.70%	5,614,311
Jan 6, 2026	2.45	2.45	2.24	2.28	2.28	-0.44%	65,774
Jan 5, 2026	2.42	2.59	2.29	2.29	2.29	-6.91%	72,341
Jan 2, 2026	2.25	2.52	2.25	2.46	2.46	6.49%	58,674
Dec 31, 2025	2.33	2.40	2.13	2.31	2.31	-1.28%	54,868
Dec 30, 2025	2.70	2.70	2.24	2.34	2.34	-	175,042