EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
4.060
+0.170 (4.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.98 | 4.15 | 3.90 | 4.06 | 4.06 | 5.73% | 53,741 |
| Sep 25, 2024 | 4.07 | 4.16 | 3.84 | 3.84 | 3.84 | -3.52% | 58,484 |
| Sep 24, 2024 | 3.79 | 4.20 | 3.70 | 3.98 | 3.98 | 5.29% | 50,597 |
| Sep 23, 2024 | 3.83 | 3.83 | 3.65 | 3.78 | 3.78 | 5.00% | 8,003 |
| Sep 20, 2024 | 3.38 | 3.70 | 3.38 | 3.60 | 3.60 | 4.96% | 24,868 |
| Sep 19, 2024 | 3.69 | 3.69 | 3.41 | 3.43 | 3.43 | -5.77% | 17,241 |
| Sep 18, 2024 | 3.24 | 3.64 | 3.16 | 3.64 | 3.64 | 12.35% | 32,815 |
| Sep 17, 2024 | 3.35 | 3.36 | 3.00 | 3.24 | 3.24 | 6.58% | 64,448 |
| Sep 16, 2024 | 3.34 | 3.50 | 3.03 | 3.04 | 3.04 | -10.85% | 57,115 |
| Sep 13, 2024 | 3.77 | 3.86 | 3.32 | 3.41 | 3.41 | -10.50% | 82,587 |
| Sep 12, 2024 | 3.86 | 3.91 | 3.64 | 3.81 | 3.81 | - | 50,984 |
| Sep 11, 2024 | 3.75 | 3.88 | 3.69 | 3.81 | 3.81 | 6.42% | 33,549 |
| Sep 10, 2024 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 11.18% | 27,480 |
| Sep 9, 2024 | 3.00 | 3.31 | 3.00 | 3.22 | 3.22 | 8.05% | 29,916 |
| Sep 6, 2024 | 3.67 | 3.67 | 2.92 | 2.98 | 2.98 | -20.32% | 101,567 |
| Sep 5, 2024 | 4.42 | 4.42 | 3.65 | 3.74 | 3.74 | -15.38% | 73,410 |
| Sep 4, 2024 | 4.58 | 4.70 | 4.42 | 4.42 | 4.42 | -3.07% | 56,757 |
| Sep 3, 2024 | 4.93 | 4.93 | 4.45 | 4.56 | 4.56 | -7.51% | 73,607 |
| Aug 30, 2024 | 4.60 | 4.96 | 4.60 | 4.93 | 4.93 | 5.34% | 54,372 |
| Aug 29, 2024 | 4.91 | 4.91 | 4.65 | 4.68 | 4.68 | -5.26% | 55,240 |
| Aug 28, 2024 | 4.70 | 4.97 | 4.60 | 4.94 | 4.94 | 6.01% | 65,054 |
| Aug 27, 2024 | 4.71 | 4.80 | 4.60 | 4.66 | 4.66 | -0.21% | 51,128 |
| Aug 26, 2024 | 4.61 | 4.76 | 4.46 | 4.67 | 4.67 | 3.09% | 60,242 |
| Aug 23, 2024 | 4.60 | 4.69 | 4.44 | 4.53 | 4.53 | -1.31% | 50,672 |
| Aug 22, 2024 | 4.72 | 4.72 | 4.35 | 4.59 | 4.59 | -2.75% | 50,290 |
| Aug 21, 2024 | 4.45 | 4.72 | 4.37 | 4.72 | 4.72 | 6.55% | 51,496 |
| Aug 20, 2024 | 4.54 | 4.60 | 4.30 | 4.43 | 4.43 | -1.75% | 59,285 |
| Aug 19, 2024 | 4.65 | 4.80 | 4.50 | 4.51 | 4.51 | -2.19% | 50,397 |
| Aug 16, 2024 | 4.54 | 4.63 | 4.47 | 4.61 | 4.61 | 2.22% | 67,986 |
| Aug 15, 2024 | 4.46 | 4.59 | 4.44 | 4.51 | 4.51 | 2.73% | 56,320 |
| Aug 14, 2024 | 4.36 | 4.65 | 4.36 | 4.39 | 4.39 | 0.69% | 88,473 |
| Aug 13, 2024 | 4.35 | 4.48 | 4.30 | 4.36 | 4.36 | -1.13% | 20,769 |
| Aug 12, 2024 | 4.45 | 4.50 | 4.21 | 4.41 | 4.41 | -1.12% | 72,409 |
| Aug 9, 2024 | 4.09 | 4.48 | 4.09 | 4.46 | 4.46 | 10.12% | 119,402 |
| Aug 8, 2024 | 3.85 | 4.05 | 3.79 | 4.05 | 4.05 | 5.19% | 60,084 |
| Aug 7, 2024 | 3.90 | 3.99 | 3.80 | 3.85 | 3.85 | - | 51,227 |
| Aug 6, 2024 | 3.78 | 3.87 | 3.71 | 3.85 | 3.85 | 3.77% | 50,705 |
| Aug 5, 2024 | 3.61 | 3.80 | 3.61 | 3.71 | 3.71 | -4.63% | 52,565 |
| Aug 2, 2024 | 3.66 | 3.89 | 3.66 | 3.89 | 3.89 | 5.14% | 53,937 |
| Aug 1, 2024 | 3.65 | 3.94 | 3.56 | 3.70 | 3.70 | 2.21% | 54,732 |
| Jul 31, 2024 | 3.51 | 3.74 | 3.50 | 3.62 | 3.62 | 3.43% | 52,179 |
| Jul 30, 2024 | 3.64 | 3.68 | 3.50 | 3.50 | 3.50 | -2.51% | 88,444 |
| Jul 29, 2024 | 3.52 | 3.80 | 3.50 | 3.59 | 3.59 | 0.28% | 51,568 |
| Jul 26, 2024 | 3.91 | 3.91 | 3.51 | 3.58 | 3.58 | -7.49% | 61,763 |
| Jul 25, 2024 | 3.90 | 3.92 | 3.74 | 3.87 | 3.87 | -1.53% | 51,654 |
| Jul 24, 2024 | 3.87 | 3.97 | 3.87 | 3.93 | 3.93 | -0.51% | 51,363 |
| Jul 23, 2024 | 3.91 | 3.98 | 3.82 | 3.95 | 3.95 | -1.00% | 57,670 |
| Jul 22, 2024 | 4.00 | 4.03 | 3.89 | 3.99 | 3.99 | -0.25% | 53,432 |
| Jul 19, 2024 | 3.94 | 4.00 | 3.80 | 4.00 | 4.00 | 1.78% | 54,364 |
| Jul 18, 2024 | 3.79 | 3.93 | 3.78 | 3.93 | 3.93 | 2.08% | 53,212 |
| Jul 17, 2024 | 4.04 | 4.04 | 3.75 | 3.85 | 3.85 | - | 53,918 |
| Jul 16, 2024 | 3.86 | 3.94 | 3.80 | 3.85 | 3.85 | 0.79% | 51,762 |
| Jul 15, 2024 | 4.00 | 4.01 | 3.74 | 3.82 | 3.82 | -4.26% | 59,413 |
| Jul 12, 2024 | 3.98 | 4.03 | 3.85 | 3.99 | 3.99 | 0.25% | 50,500 |
| Jul 11, 2024 | 3.66 | 4.01 | 3.66 | 3.98 | 3.98 | 9.64% | 74,509 |
| Jul 10, 2024 | 3.82 | 4.19 | 3.60 | 3.63 | 3.63 | -3.97% | 87,810 |
| Jul 9, 2024 | 3.75 | 3.95 | 3.66 | 3.78 | 3.78 | 3.56% | 61,267 |
| Jul 8, 2024 | 3.86 | 3.92 | 3.60 | 3.65 | 3.65 | -2.93% | 65,646 |
| Jul 5, 2024 | 3.31 | 3.78 | 3.31 | 3.76 | 3.76 | 15.34% | 48,996 |
| Jul 3, 2024 | 3.75 | 3.75 | 3.11 | 3.26 | 3.26 | -12.60% | 39,942 |
| Jul 2, 2024 | 3.27 | 3.89 | 3.26 | 3.73 | 3.73 | 12.08% | 74,517 |
| Jul 1, 2024 | 3.05 | 3.39 | 3.05 | 3.33 | 3.33 | 8.40% | 52,680 |
| Jun 28, 2024 | 4.24 | 4.44 | 3.02 | 3.07 | 3.07 | -26.38% | 161,741 |
| Jun 27, 2024 | 3.99 | 4.49 | 3.81 | 4.17 | 4.17 | 10.03% | 236,469 |
| Jun 26, 2024 | 3.20 | 3.99 | 3.19 | 3.79 | 3.79 | 20.32% | 225,379 |
| Jun 25, 2024 | 3.02 | 3.30 | 2.98 | 3.15 | 3.15 | 8.25% | 111,276 |
| Jun 24, 2024 | 2.84 | 2.98 | 2.83 | 2.91 | 2.91 | 4.68% | 55,762 |
| Jun 21, 2024 | 2.80 | 2.95 | 2.71 | 2.78 | 2.78 | 1.09% | 61,242 |
| Jun 20, 2024 | 2.73 | 2.77 | 2.52 | 2.75 | 2.75 | 3.00% | 76,478 |
| Jun 18, 2024 | 2.54 | 2.70 | 2.50 | 2.67 | 2.67 | 5.12% | 44,644 |
| Jun 17, 2024 | 2.60 | 2.60 | 2.48 | 2.54 | 2.54 | 0.79% | 41,464 |
| Jun 14, 2024 | 2.53 | 2.55 | 2.39 | 2.52 | 2.52 | 0.80% | 50,152 |
| Jun 13, 2024 | 2.50 | 2.59 | 2.36 | 2.50 | 2.50 | 3.73% | 45,345 |
| Jun 12, 2024 | 2.40 | 2.67 | 2.29 | 2.41 | 2.41 | 0.84% | 70,431 |
| Jun 11, 2024 | 2.42 | 2.57 | 2.21 | 2.39 | 2.39 | -4.40% | 56,786 |
| Jun 10, 2024 | 2.51 | 2.58 | 2.40 | 2.50 | 2.50 | - | 44,711 |
| Jun 7, 2024 | 2.52 | 2.59 | 2.41 | 2.50 | 2.50 | -0.40% | 51,715 |
| Jun 6, 2024 | 2.52 | 2.72 | 2.48 | 2.51 | 2.51 | 0.80% | 40,386 |
| Jun 5, 2024 | 2.66 | 2.66 | 2.39 | 2.49 | 2.49 | 0.40% | 30,533 |
| Jun 4, 2024 | 2.47 | 2.70 | 2.41 | 2.48 | 2.48 | -4.98% | 30,219 |
| Jun 3, 2024 | 2.50 | 2.78 | 2.40 | 2.61 | 2.61 | 3.16% | 67,181 |
| May 31, 2024 | 2.51 | 2.69 | 2.22 | 2.53 | 2.53 | 4.55% | 36,030 |
| May 30, 2024 | 2.38 | 2.65 | 2.38 | 2.42 | 2.42 | -8.68% | 35,042 |
| May 29, 2024 | 2.75 | 2.75 | 2.33 | 2.65 | 2.65 | -3.64% | 76,558 |
| May 28, 2024 | 2.36 | 2.88 | 2.34 | 2.75 | 2.75 | 17.77% | 52,128 |
| May 24, 2024 | 2.33 | 2.36 | 2.26 | 2.34 | 2.34 | -0.64% | 10,099 |
| May 23, 2024 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 0.43% | 13,141 |
| May 22, 2024 | 2.33 | 2.34 | 2.32 | 2.34 | 2.34 | - | 11,169 |
| May 21, 2024 | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | 0.86% | 9,533 |
| May 20, 2024 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -0.43% | 10,068 |
| May 17, 2024 | 2.35 | 2.39 | 2.32 | 2.33 | 2.33 | 1.30% | 8,949 |
| May 16, 2024 | 2.30 | 2.36 | 2.30 | 2.30 | 2.30 | -1.71% | 16,927 |
| May 15, 2024 | 2.35 | 2.41 | 2.34 | 2.34 | 2.34 | 0.86% | 16,425 |
| May 14, 2024 | 2.35 | 2.40 | 2.24 | 2.32 | 2.32 | -1.28% | 33,070 |
| May 13, 2024 | 2.22 | 2.50 | 2.22 | 2.35 | 2.35 | 5.86% | 36,230 |
| May 10, 2024 | 1.86 | 2.30 | 1.85 | 2.22 | 2.22 | 20.00% | 128,156 |
| May 9, 2024 | 1.98 | 1.99 | 1.85 | 1.85 | 1.85 | -6.09% | 43,957 |
| May 8, 2024 | 1.91 | 1.98 | 1.85 | 1.97 | 1.97 | 12.57% | 41,032 |
| May 7, 2024 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -7.41% | 26,991 |
| May 6, 2024 | 1.83 | 1.89 | 1.81 | 1.89 | 1.89 | 5.59% | 75,173 |