EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
3.990
-0.090 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.58 | 3.92 | 3.58 | 3.87 | 3.87 | 8.71% | 100,476 |
| Jan 14, 2025 | 4.28 | 4.28 | 3.55 | 3.56 | 3.56 | -13.38% | 124,233 |
| Jan 13, 2025 | 4.41 | 4.45 | 4.00 | 4.11 | 4.11 | -7.01% | 102,996 |
| Jan 10, 2025 | 4.28 | 4.48 | 4.21 | 4.42 | 4.42 | 4.47% | 100,657 |
| Jan 8, 2025 | 4.48 | 4.49 | 4.22 | 4.23 | 4.23 | -7.01% | 101,245 |
| Jan 7, 2025 | 4.50 | 4.65 | 4.49 | 4.55 | 4.55 | -2.15% | 102,822 |
| Jan 6, 2025 | 4.59 | 4.70 | 4.43 | 4.65 | 4.65 | 3.33% | 109,747 |
| Jan 3, 2025 | 4.60 | 4.62 | 4.40 | 4.50 | 4.50 | -2.81% | 116,101 |
| Jan 2, 2025 | 4.27 | 4.69 | 4.27 | 4.63 | 4.63 | 3.46% | 103,328 |
| Dec 31, 2024 | 4.53 | 4.68 | 4.41 | 4.48 | 4.48 | 0.79% | 102,135 |
| Dec 30, 2024 | 4.70 | 4.70 | 4.33 | 4.44 | 4.44 | -2.84% | 100,340 |
| Dec 27, 2024 | 4.49 | 4.67 | 4.11 | 4.57 | 4.57 | 1.56% | 100,389 |
| Dec 26, 2024 | 4.16 | 4.50 | 4.07 | 4.50 | 4.50 | 10.84% | 100,782 |
| Dec 24, 2024 | 4.05 | 4.46 | 4.00 | 4.06 | 4.06 | -1.22% | 58,376 |
| Dec 23, 2024 | 4.62 | 4.90 | 4.01 | 4.11 | 4.11 | -8.69% | 132,072 |
| Dec 20, 2024 | 4.98 | 5.24 | 4.47 | 4.50 | 4.50 | -8.33% | 104,270 |
| Dec 19, 2024 | 5.31 | 5.44 | 4.91 | 4.91 | 4.91 | -8.57% | 102,736 |
| Dec 18, 2024 | 5.71 | 5.79 | 5.15 | 5.37 | 5.37 | -6.28% | 100,199 |
| Dec 17, 2024 | 5.60 | 5.79 | 5.18 | 5.73 | 5.73 | 3.80% | 102,131 |
| Dec 16, 2024 | 5.90 | 6.12 | 5.31 | 5.52 | 5.52 | -7.37% | 109,545 |
| Dec 13, 2024 | 6.10 | 6.25 | 5.72 | 5.96 | 5.96 | -1.50% | 101,591 |
| Dec 12, 2024 | 5.23 | 6.17 | 5.21 | 6.05 | 6.05 | 17.48% | 108,101 |
| Dec 11, 2024 | 6.13 | 6.30 | 5.06 | 5.15 | 5.15 | -8.36% | 145,125 |
| Dec 10, 2024 | 4.78 | 5.67 | 4.66 | 5.62 | 5.62 | 20.34% | 137,186 |
| Dec 9, 2024 | 4.40 | 4.85 | 4.28 | 4.67 | 4.67 | 7.85% | 108,188 |
| Dec 6, 2024 | 4.33 | 4.38 | 4.18 | 4.33 | 4.33 | 0.93% | 100,284 |
| Dec 5, 2024 | 4.20 | 4.43 | 4.19 | 4.29 | 4.29 | 4.13% | 102,546 |
| Dec 4, 2024 | 4.35 | 4.36 | 4.12 | 4.12 | 4.12 | -4.41% | 106,308 |
| Dec 3, 2024 | 4.33 | 4.40 | 4.25 | 4.31 | 4.31 | 0.23% | 100,635 |
| Dec 2, 2024 | 4.30 | 4.52 | 4.26 | 4.30 | 4.30 | -2.93% | 100,486 |
| Nov 29, 2024 | 4.30 | 4.47 | 4.25 | 4.43 | 4.43 | 2.55% | 62,873 |
| Nov 27, 2024 | 4.32 | 4.45 | 4.17 | 4.32 | 4.32 | -1.59% | 102,677 |
| Nov 26, 2024 | 4.38 | 4.68 | 4.30 | 4.39 | 4.39 | 1.57% | 102,215 |
| Nov 25, 2024 | 4.45 | 4.58 | 4.27 | 4.32 | 4.32 | -4.59% | 114,192 |
| Nov 22, 2024 | 4.65 | 4.65 | 4.19 | 4.53 | 4.53 | -3.00% | 100,573 |
| Nov 21, 2024 | 4.48 | 4.70 | 4.39 | 4.67 | 4.67 | 6.62% | 101,826 |
| Nov 20, 2024 | 4.27 | 4.49 | 4.12 | 4.38 | 4.38 | 0.92% | 104,043 |
| Nov 19, 2024 | 4.29 | 4.34 | 4.11 | 4.34 | 4.34 | 2.84% | 100,179 |
| Nov 18, 2024 | 4.27 | 4.44 | 4.12 | 4.22 | 4.22 | 0.72% | 100,333 |
| Nov 15, 2024 | 4.26 | 4.28 | 4.02 | 4.19 | 4.19 | -2.78% | 100,342 |
| Nov 14, 2024 | 4.05 | 4.44 | 4.02 | 4.31 | 4.31 | 1.41% | 103,084 |
| Nov 13, 2024 | 4.04 | 4.38 | 3.91 | 4.25 | 4.25 | 6.52% | 100,366 |
| Nov 12, 2024 | 4.37 | 4.41 | 3.95 | 3.99 | 3.99 | -6.99% | 113,681 |
| Nov 11, 2024 | 4.30 | 4.48 | 4.18 | 4.29 | 4.29 | -2.28% | 103,170 |
| Nov 8, 2024 | 4.12 | 4.42 | 3.72 | 4.39 | 4.39 | 7.07% | 92,613 |
| Nov 7, 2024 | 3.98 | 4.28 | 3.88 | 4.10 | 4.10 | 2.76% | 52,883 |
| Nov 6, 2024 | 4.60 | 4.61 | 3.85 | 3.99 | 3.99 | -9.52% | 53,648 |
| Nov 5, 2024 | 4.02 | 4.43 | 4.00 | 4.41 | 4.41 | 9.70% | 67,500 |
| Nov 4, 2024 | 4.18 | 4.30 | 3.98 | 4.02 | 4.02 | -5.19% | 52,558 |
| Nov 1, 2024 | 4.25 | 4.40 | 4.23 | 4.24 | 4.24 | -0.24% | 51,940 |
| Oct 31, 2024 | 4.50 | 4.55 | 4.25 | 4.25 | 4.25 | -5.97% | 53,643 |
| Oct 30, 2024 | 4.47 | 4.57 | 4.31 | 4.52 | 4.52 | -0.66% | 51,023 |
| Oct 29, 2024 | 4.78 | 4.78 | 4.47 | 4.55 | 4.55 | -4.41% | 51,539 |
| Oct 28, 2024 | 4.77 | 4.78 | 4.43 | 4.76 | 4.76 | 1.28% | 59,119 |
| Oct 25, 2024 | 4.69 | 4.78 | 4.62 | 4.70 | 4.70 | 0.43% | 62,557 |
| Oct 24, 2024 | 4.47 | 4.68 | 4.42 | 4.68 | 4.68 | 5.17% | 55,482 |
| Oct 23, 2024 | 4.38 | 4.49 | 4.31 | 4.45 | 4.45 | 1.14% | 51,024 |
| Oct 22, 2024 | 4.25 | 4.49 | 4.20 | 4.40 | 4.40 | 3.53% | 53,228 |
| Oct 21, 2024 | 4.08 | 4.26 | 4.07 | 4.25 | 4.25 | 1.92% | 51,739 |
| Oct 18, 2024 | 4.41 | 4.44 | 4.11 | 4.17 | 4.17 | -7.33% | 55,687 |
| Oct 17, 2024 | 3.97 | 4.50 | 3.97 | 4.50 | 4.50 | 12.78% | 63,307 |
| Oct 16, 2024 | 3.92 | 4.15 | 3.86 | 3.99 | 3.99 | 0.76% | 52,368 |
| Oct 15, 2024 | 3.90 | 4.04 | 3.75 | 3.96 | 3.96 | 1.54% | 52,839 |
| Oct 14, 2024 | 3.80 | 4.00 | 3.65 | 3.90 | 3.90 | 1.83% | 53,146 |
| Oct 11, 2024 | 3.65 | 3.86 | 3.65 | 3.83 | 3.83 | 1.86% | 52,992 |
| Oct 10, 2024 | 3.85 | 3.85 | 3.71 | 3.76 | 3.76 | -0.53% | 52,615 |
| Oct 9, 2024 | 3.86 | 4.01 | 3.77 | 3.78 | 3.78 | -2.33% | 51,158 |
| Oct 8, 2024 | 3.80 | 4.01 | 3.75 | 3.87 | 3.87 | -0.77% | 50,231 |
| Oct 7, 2024 | 3.93 | 4.05 | 3.86 | 3.90 | 3.90 | 1.30% | 55,547 |
| Oct 4, 2024 | 3.92 | 3.96 | 3.75 | 3.85 | 3.85 | -0.52% | 51,372 |
| Oct 3, 2024 | 3.95 | 3.99 | 3.85 | 3.87 | 3.87 | 0.52% | 51,325 |
| Oct 2, 2024 | 4.00 | 4.04 | 3.85 | 3.85 | 3.85 | -5.41% | 52,584 |
| Oct 1, 2024 | 3.86 | 4.14 | 3.86 | 4.07 | 4.07 | 5.44% | 69,012 |
| Sep 30, 2024 | 4.18 | 4.20 | 3.85 | 3.86 | 3.86 | -3.50% | 52,750 |
| Sep 27, 2024 | 4.05 | 4.15 | 3.97 | 4.00 | 4.00 | -1.48% | 50,986 |