EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
2.620
-0.150 (-5.42%)
Nov 18, 2025, 4:00 PM EST - Market closed
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.78 | 2.82 | 2.60 | 2.62 | 2.62 | -5.42% | 43,343 |
| Nov 17, 2025 | 2.98 | 3.02 | 2.73 | 2.77 | 2.77 | -6.42% | 24,843 |
| Nov 14, 2025 | 3.08 | 3.10 | 2.90 | 2.96 | 2.96 | -2.31% | 20,329 |
| Nov 13, 2025 | 3.02 | 3.04 | 2.82 | 3.03 | 3.03 | 2.71% | 41,248 |
| Nov 12, 2025 | 3.18 | 3.19 | 2.95 | 2.95 | 2.95 | -5.75% | 22,657 |
| Nov 11, 2025 | 3.17 | 3.32 | 3.13 | 3.13 | 3.13 | 2.62% | 17,876 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.00 | 3.05 | 3.05 | -11.08% | 77,660 |
| Nov 7, 2025 | 3.04 | 3.56 | 3.04 | 3.43 | 3.43 | 13.58% | 139,150 |
| Nov 6, 2025 | 3.16 | 3.17 | 2.80 | 3.02 | 3.02 | -5.33% | 124,487 |
| Nov 5, 2025 | 2.52 | 3.19 | 2.47 | 3.19 | 3.19 | 32.37% | 156,583 |
| Nov 4, 2025 | 2.36 | 2.44 | 2.30 | 2.41 | 2.41 | 1.69% | 12,966 |
| Nov 3, 2025 | 2.13 | 2.51 | 1.90 | 2.37 | 2.37 | 12.86% | 129,811 |
| Oct 31, 2025 | 2.05 | 2.13 | 2.02 | 2.10 | 2.10 | 2.44% | 28,085 |
| Oct 30, 2025 | 2.07 | 2.14 | 2.02 | 2.05 | 2.05 | -2.61% | 22,016 |
| Oct 29, 2025 | 2.30 | 2.30 | 2.00 | 2.11 | 2.11 | -6.03% | 90,298 |
| Oct 28, 2025 | 2.20 | 2.26 | 2.15 | 2.24 | 2.24 | 1.82% | 46,794 |
| Oct 27, 2025 | 2.37 | 2.51 | 2.11 | 2.20 | 2.20 | -6.78% | 96,319 |
| Oct 24, 2025 | 1.80 | 2.66 | 1.78 | 2.36 | 2.36 | 9.51% | 249,695 |
| Oct 23, 2025 | 2.56 | 2.62 | 2.12 | 2.16 | 2.16 | -15.49% | 128,269 |
| Oct 22, 2025 | 3.16 | 3.21 | 2.34 | 2.55 | 2.55 | -19.30% | 128,124 |
| Oct 21, 2025 | 3.30 | 3.38 | 2.96 | 3.16 | 3.16 | -6.51% | 62,056 |
| Oct 20, 2025 | 3.49 | 3.59 | 3.35 | 3.38 | 3.38 | 1.81% | 36,683 |
| Oct 17, 2025 | 3.44 | 3.44 | 2.95 | 3.32 | 3.32 | -2.92% | 63,953 |
| Oct 16, 2025 | 4.25 | 4.30 | 3.31 | 3.42 | 3.42 | -12.08% | 100,484 |
| Oct 15, 2025 | 3.32 | 3.94 | 3.30 | 3.89 | 3.89 | 19.33% | 105,795 |
| Oct 14, 2025 | 3.50 | 3.53 | 3.05 | 3.26 | 3.26 | -2.98% | 80,934 |
| Oct 13, 2025 | 3.00 | 3.69 | 2.99 | 3.36 | 3.36 | 17.48% | 158,890 |
| Oct 10, 2025 | 2.74 | 2.98 | 2.68 | 2.86 | 2.86 | 4.38% | 94,427 |
| Oct 9, 2025 | 2.55 | 2.88 | 2.53 | 2.74 | 2.74 | 6.20% | 54,808 |
| Oct 8, 2025 | 2.40 | 2.60 | 2.40 | 2.58 | 2.58 | 8.86% | 48,727 |
| Oct 7, 2025 | 2.46 | 2.52 | 2.31 | 2.37 | 2.37 | 0.42% | 85,422 |
| Oct 6, 2025 | 2.25 | 2.47 | 2.21 | 2.36 | 2.36 | 5.83% | 59,250 |
| Oct 3, 2025 | 2.06 | 2.26 | 1.96 | 2.23 | 2.23 | 8.25% | 74,195 |
| Oct 2, 2025 | 2.03 | 2.17 | 2.02 | 2.06 | 2.06 | 3.52% | 56,694 |
| Oct 1, 2025 | 1.77 | 1.99 | 1.77 | 1.99 | 1.99 | 14.70% | 48,543 |
| Sep 30, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.97% | 14,920 |
| Sep 29, 2025 | 1.75 | 1.76 | 1.61 | 1.69 | 1.69 | -0.88% | 101,852 |
| Sep 26, 2025 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | 0.59% | 124,523 |
| Sep 25, 2025 | 1.77 | 1.95 | 1.67 | 1.69 | 1.69 | -8.65% | 296,954 |
| Sep 24, 2025 | 1.40 | 1.85 | 1.40 | 1.85 | 1.85 | 32.14% | 369,914 |
| Sep 23, 2025 | 1.35 | 1.53 | 1.26 | 1.40 | 1.40 | 12.90% | 292,542 |
| Sep 22, 2025 | 1.20 | 1.27 | 1.15 | 1.24 | 1.24 | 8.77% | 158,229 |
| Sep 19, 2025 | 1.10 | 1.20 | 1.08 | 1.14 | 1.14 | 1.33% | 190,638 |
| Sep 18, 2025 | 1.08 | 1.13 | 1.06 | 1.13 | 1.13 | 7.14% | 35,710 |
| Sep 17, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 78,430 |
| Sep 16, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 3.77% | 88,969 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.03 | 1.06 | 1.06 | -7.02% | 302,469 |
| Sep 12, 2025 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 162,707 |
| Sep 11, 2025 | 1.40 | 1.54 | 1.03 | 1.17 | 1.17 | -15.83% | 836,715 |
| Sep 10, 2025 | 1.48 | 1.70 | 1.37 | 1.39 | 1.39 | -5.44% | 210,104 |