EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
4.380
+0.070 (1.62%)
Nov 20, 2024, 4:00 PM EST - Market closed
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |