EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
14.30
-0.10 (-0.69%)
May 12, 2026, 1:51 PM EDT - Market open
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 14.09 | 14.70 | 13.71 | 14.33 | - | -0.49% | 9,493 |
| May 11, 2026 | 13.63 | 15.00 | 13.63 | 14.40 | 14.40 | 4.65% | 13,515 |
| May 8, 2026 | 13.30 | 13.76 | 13.08 | 13.76 | 13.76 | 2.38% | 21,886 |
| May 7, 2026 | 13.03 | 14.25 | 13.00 | 13.44 | 13.44 | 2.05% | 25,251 |
| May 6, 2026 | 15.98 | 25.70 | 12.74 | 13.17 | 13.17 | -19.25% | 267,195 |
| May 5, 2026 | 16.69 | 17.00 | 15.95 | 16.31 | 16.31 | -4.56% | 22,329 |
| May 4, 2026 | 15.70 | 17.50 | 15.63 | 17.09 | 17.09 | 11.85% | 54,614 |
| May 1, 2026 | 15.20 | 17.55 | 15.01 | 15.28 | 15.28 | 5.16% | 120,742 |
| Apr 30, 2026 | 14.83 | 17.77 | 14.01 | 14.53 | 14.53 | 0.28% | 137,467 |
| Apr 29, 2026 | 11.31 | 25.00 | 11.31 | 14.49 | 14.49 | 20.75% | 788,198 |
| Apr 28, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | -6.69% | 37,035 |
| Apr 27, 2026 | 10.30 | 16.32 | 10.30 | 12.86 | 12.86 | 21.09% | 387,384 |
| Apr 24, 2026 | 9.49 | 11.60 | 9.49 | 10.62 | 10.62 | -7.33% | 233,774 |
| Apr 23, 2026 | 6.64 | 19.50 | 6.64 | 11.46 | 11.46 | 89.74% | 4,734,003 |
| Apr 22, 2026 | 6.05 | 6.05 | 5.95 | 6.04 | 6.04 | 5.59% | 1,141 |
| Apr 21, 2026 | 6.57 | 6.57 | 5.72 | 5.72 | 5.72 | -3.05% | 3,150 |
| Apr 20, 2026 | 5.79 | 6.69 | 5.69 | 5.90 | 5.90 | 12.17% | 17,687 |
| Apr 17, 2026 | 5.82 | 6.19 | 5.26 | 5.26 | 5.26 | -11.45% | 3,987 |
| Apr 16, 2026 | 6.61 | 6.68 | 5.94 | 5.94 | 5.94 | -7.48% | 9,939 |
| Apr 15, 2026 | 6.88 | 7.09 | 6.35 | 6.42 | 6.42 | -6.69% | 12,916 |
| Apr 14, 2026 | 6.81 | 7.09 | 6.40 | 6.88 | 6.88 | 1.03% | 4,106 |
| Apr 13, 2026 | 6.71 | 7.46 | 6.64 | 6.81 | 6.81 | 1.34% | 5,250 |
| Apr 10, 2026 | 7.07 | 7.07 | 6.72 | 6.72 | 6.72 | -5.75% | 1,612 |
| Apr 9, 2026 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | 1.86% | 1,382 |
| Apr 8, 2026 | 7.98 | 7.98 | 7.00 | 7.00 | 7.00 | -1.27% | 4,428 |
| Apr 7, 2026 | 8.21 | 8.28 | 7.09 | 7.09 | 7.09 | -11.60% | 11,821 |
| Apr 6, 2026 | 9.33 | 9.45 | 8.00 | 8.02 | 8.02 | -14.68% | 9,582 |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | 1,598 |
| Apr 1, 2026 | 9.58 | 10.28 | 9.48 | 9.65 | 9.65 | -2.57% | 9,484 |
| Mar 31, 2026 | 10.76 | 10.80 | 9.91 | 9.91 | 9.91 | -9.13% | 7,126 |
| Mar 30, 2026 | 11.36 | 11.38 | 10.58 | 10.90 | 10.90 | -4.13% | 12,763 |
| Mar 27, 2026 | 11.03 | 11.49 | 11.03 | 11.37 | 11.37 | -0.61% | 4,836 |
| Mar 26, 2026 | 11.44 | 15.36 | 11.26 | 11.44 | 11.44 | -0.26% | 38,940 |
| Mar 25, 2026 | 9.17 | 11.47 | 9.14 | 11.47 | 11.47 | 25.63% | 15,927 |
| Mar 24, 2026 | 7.01 | 9.72 | 7.01 | 9.13 | 9.13 | 28.59% | 40,132 |
| Mar 23, 2026 | 6.47 | 7.16 | 6.42 | 7.10 | 7.10 | -3.03% | 23,609 |
| Mar 20, 2026 | 7.86 | 7.97 | 6.54 | 7.32 | 7.32 | -8.15% | 10,385 |
| Mar 19, 2026 | 9.40 | 10.00 | 7.21 | 7.97 | 7.97 | -15.19% | 23,653 |
| Mar 18, 2026 | 9.74 | 10.16 | 9.40 | 9.40 | 9.40 | -7.53% | 6,555 |
| Mar 17, 2026 | 10.61 | 10.61 | 9.84 | 10.17 | 10.17 | -1.11% | 5,039 |
| Mar 16, 2026 | 9.86 | 10.28 | 9.80 | 10.28 | 10.28 | 4.79% | 5,970 |
| Mar 13, 2026 | 9.96 | 10.60 | 9.64 | 9.81 | 9.81 | -2.12% | 5,922 |
| Mar 12, 2026 | 10.40 | 10.61 | 10.00 | 10.02 | 10.02 | -0.18% | 3,129 |
| Mar 11, 2026 | 10.20 | 10.61 | 9.80 | 10.04 | 10.04 | -1.70% | 12,495 |
| Mar 10, 2026 | 10.18 | 14.09 | 10.00 | 10.21 | 10.21 | 4.22% | 75,525 |
| Mar 9, 2026 | 14.20 | 15.00 | 9.16 | 9.80 | 9.80 | -32.88% | 17,130 |
| Mar 6, 2026 | 15.00 | 16.70 | 14.00 | 14.60 | 14.60 | -0.68% | 2,247 |
| Mar 5, 2026 | 14.00 | 16.40 | 14.00 | 14.70 | 14.70 | -6.64% | 1,444 |
| Mar 4, 2026 | 17.40 | 17.40 | 15.33 | 15.75 | 15.75 | -2.69% | 2,183 |
| Mar 3, 2026 | 17.46 | 17.72 | 16.00 | 16.18 | 16.18 | -7.26% | 3,102 |