EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
1.250
-0.060 (-4.58%)
At close: Jan 30, 2026, 4:00 PM EST
1.260
+0.010 (0.80%)
After-hours: Jan 30, 2026, 7:06 PM EST
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 110,578 |
| Jan 29, 2026 | 1.30 | 1.39 | 1.27 | 1.31 | 1.31 | 0.77% | 164,900 |
| Jan 28, 2026 | 1.50 | 1.53 | 1.26 | 1.30 | 1.30 | -7.14% | 337,791 |
| 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% | 103,715 |
| Jan 23, 2026 | 1.57 | 1.58 | 1.40 | 1.55 | 1.55 | -2.52% | 106,756 |
| Jan 22, 2026 | 1.68 | 1.77 | 1.50 | 1.59 | 1.59 | -3.05% | 176,088 |
| Jan 21, 2026 | 1.67 | 1.77 | 1.63 | 1.64 | 1.64 | -2.96% | 90,304 |
| Jan 20, 2026 | 1.85 | 1.92 | 1.66 | 1.69 | 1.69 | -8.65% | 128,859 |
| 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% | 138,254 |
| Jan 14, 2026 | 2.18 | 2.26 | 1.83 | 1.91 | 1.91 | -9.05% | 144,557 |
| Jan 13, 2026 | 2.45 | 2.98 | 2.02 | 2.10 | 2.10 | -13.93% | 8,616,440 |
| Jan 12, 2026 | 2.30 | 2.52 | 2.30 | 2.44 | 2.44 | 5.63% | 153,345 |
| Jan 9, 2026 | 2.30 | 2.44 | 2.27 | 2.31 | 2.31 | 2.21% | 37,690 |
| Jan 8, 2026 | 2.51 | 2.51 | 2.26 | 2.26 | 2.26 | -6.22% | 96,225 |
| Jan 7, 2026 | 2.46 | 2.95 | 2.28 | 2.41 | 2.41 | 5.70% | 5,612,730 |
| Jan 6, 2026 | 2.45 | 2.45 | 2.24 | 2.28 | 2.28 | -0.44% | 65,659 |
| Jan 5, 2026 | 2.42 | 2.59 | 2.29 | 2.29 | 2.29 | -6.91% | 71,839 |
| Jan 2, 2026 | 2.25 | 2.52 | 2.25 | 2.46 | 2.46 | 6.49% | 58,660 |
| Dec 31, 2025 | 2.33 | 2.40 | 2.13 | 2.31 | 2.31 | -1.28% | 54,756 |
| Dec 30, 2025 | 2.70 | 2.70 | 2.24 | 2.34 | 2.34 | - | 174,638 |
| Dec 29, 2025 | 2.50 | 2.64 | 2.25 | 2.34 | 2.34 | -4.49% | 150,321 |
| Dec 26, 2025 | 2.90 | 2.90 | 2.26 | 2.45 | 2.45 | -11.55% | 571,909 |
| Dec 24, 2025 | 2.19 | 2.96 | 2.19 | 2.77 | 2.77 | 44.27% | 4,853,040 |
| Dec 23, 2025 | 1.39 | 2.19 | 1.39 | 1.92 | 1.92 | 41.18% | 5,086,388 |
| Dec 22, 2025 | 2.80 | 2.80 | 1.21 | 1.36 | 1.36 | -51.43% | 1,477,227 |
| Dec 19, 2025 | 2.64 | 2.85 | 2.57 | 2.80 | 2.80 | 6.06% | 26,960 |
| Dec 18, 2025 | 2.89 | 2.89 | 2.59 | 2.64 | 2.64 | 0.76% | 56,072 |
| Dec 17, 2025 | 2.47 | 2.78 | 2.46 | 2.62 | 2.62 | 9.17% | 55,970 |
| Dec 16, 2025 | 2.20 | 2.46 | 2.20 | 2.40 | 2.40 | 6.19% | 17,722 |
| Dec 15, 2025 | 2.28 | 2.47 | 2.26 | 2.26 | 2.26 | -1.74% | 35,177 |
| Dec 12, 2025 | 2.24 | 2.38 | 2.13 | 2.30 | 2.30 | 1.77% | 43,051 |
| Dec 11, 2025 | 2.29 | 2.68 | 2.01 | 2.26 | 2.26 | 6.10% | 126,757 |
| Dec 10, 2025 | 2.47 | 2.70 | 2.10 | 2.13 | 2.13 | -6.17% | 98,696 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.23 | 2.27 | 2.27 | -23.05% | 194,927 |
| Dec 8, 2025 | 2.68 | 2.99 | 2.68 | 2.95 | 2.95 | 8.46% | 23,835 |
| Dec 5, 2025 | 3.13 | 3.21 | 2.72 | 2.72 | 2.72 | -6.21% | 44,844 |
| Dec 4, 2025 | 2.83 | 3.00 | 2.83 | 2.90 | 2.90 | 1.40% | 16,048 |
| Dec 3, 2025 | 3.00 | 3.10 | 2.86 | 2.86 | 2.86 | -7.74% | 26,548 |
| Dec 2, 2025 | 3.29 | 3.29 | 3.00 | 3.10 | 3.10 | -2.21% | 34,753 |
| Dec 1, 2025 | 3.19 | 3.28 | 3.00 | 3.17 | 3.17 | 1.60% | 61,734 |
| Nov 28, 2025 | 2.99 | 3.40 | 2.94 | 3.12 | 3.12 | 8.52% | 55,572 |
| Nov 26, 2025 | 2.83 | 2.94 | 2.81 | 2.88 | 2.88 | -0.52% | 9,783 |
| Nov 25, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | 0.35% | 939 |
| Nov 24, 2025 | 2.93 | 3.05 | 2.63 | 2.88 | 2.88 | 1.77% | 17,198 |
| Nov 21, 2025 | 2.76 | 3.04 | 2.70 | 2.83 | 2.83 | - | 36,921 |
| Nov 20, 2025 | 2.92 | 2.99 | 2.83 | 2.83 | 2.83 | -2.92% | 9,646 |
| Nov 19, 2025 | 2.69 | 2.92 | 2.62 | 2.92 | 2.92 | 11.26% | 35,791 |
| Nov 18, 2025 | 2.78 | 2.82 | 2.60 | 2.62 | 2.62 | -5.42% | 43,343 |