EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
3.950
+0.020 (0.51%)
May 9, 2025, 4:00 PM - Market closed
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.95 | 3.99 | 3.88 | 3.88 | 3.88 | -1.27% | 105,423 |
| May 8, 2025 | 3.82 | 3.95 | 3.76 | 3.93 | 3.93 | 5.36% | 105,711 |
| May 7, 2025 | 3.75 | 3.80 | 3.66 | 3.73 | 3.73 | -0.27% | 107,336 |
| May 6, 2025 | 3.72 | 3.85 | 3.72 | 3.74 | 3.74 | -1.58% | 102,331 |
| May 5, 2025 | 3.73 | 3.90 | 3.71 | 3.80 | 3.80 | -3.06% | 102,914 |
| May 2, 2025 | 3.83 | 3.97 | 3.69 | 3.92 | 3.92 | 6.23% | 133,229 |
| May 1, 2025 | 3.67 | 3.76 | 3.65 | 3.69 | 3.69 | -1.34% | 109,908 |
| Apr 30, 2025 | 3.78 | 3.87 | 3.72 | 3.74 | 3.74 | -1.73% | 111,062 |
| Apr 29, 2025 | 3.80 | 3.86 | 3.75 | 3.81 | 3.81 | 1.76% | 104,931 |
| Apr 28, 2025 | 3.75 | 3.85 | 3.70 | 3.74 | 3.74 | -2.35% | 108,194 |
| Apr 25, 2025 | 3.82 | 3.86 | 3.72 | 3.83 | 3.83 | 2.96% | 103,771 |
| Apr 24, 2025 | 3.82 | 3.85 | 3.67 | 3.72 | 3.72 | -4.62% | 108,075 |
| Apr 23, 2025 | 3.99 | 4.09 | 3.82 | 3.90 | 3.90 | 1.04% | 114,693 |
| Apr 22, 2025 | 4.02 | 4.15 | 3.86 | 3.86 | 3.86 | -2.77% | 130,324 |
| Apr 21, 2025 | 4.04 | 4.21 | 3.97 | 3.97 | 3.97 | -1.73% | 103,000 |
| Apr 17, 2025 | 4.00 | 4.13 | 3.99 | 4.04 | 4.04 | 1.51% | 106,756 |
| Apr 16, 2025 | 4.00 | 4.10 | 3.80 | 3.98 | 3.98 | 4.46% | 105,393 |
| Apr 15, 2025 | 4.09 | 4.10 | 3.81 | 3.81 | 3.81 | -7.07% | 104,063 |
| Apr 14, 2025 | 3.83 | 4.10 | 3.75 | 4.10 | 4.10 | 7.33% | 102,331 |
| Apr 11, 2025 | 3.60 | 3.84 | 3.60 | 3.82 | 3.82 | 4.66% | 101,615 |
| Apr 10, 2025 | 3.53 | 3.70 | 3.50 | 3.65 | 3.65 | 3.99% | 105,059 |
| Apr 9, 2025 | 3.40 | 3.63 | 3.40 | 3.51 | 3.51 | -3.31% | 112,890 |
| Apr 8, 2025 | 3.56 | 3.70 | 3.50 | 3.63 | 3.63 | 2.25% | 111,163 |
| Apr 7, 2025 | 3.68 | 3.88 | 3.55 | 3.55 | 3.55 | -7.07% | 105,927 |
| Apr 4, 2025 | 3.67 | 3.88 | 3.67 | 3.82 | 3.82 | 2.69% | 107,044 |
| Apr 3, 2025 | 3.68 | 3.79 | 3.61 | 3.72 | 3.72 | 0.27% | 101,906 |
| Apr 2, 2025 | 3.70 | 3.79 | 3.70 | 3.71 | 3.71 | 1.64% | 101,612 |
| Apr 1, 2025 | 3.79 | 3.81 | 3.63 | 3.65 | 3.65 | 0.27% | 110,897 |
| Mar 31, 2025 | 3.59 | 3.81 | 3.59 | 3.64 | 3.64 | -0.55% | 114,186 |
| 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 |