EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
13.21
-0.99 (-6.97%)
At close: Aug 21, 2026, 4:00 PM EDT
13.20
-0.01 (-0.08%)
After-hours: Aug 21, 2026, 4:10 PM EDT
EUDA Health Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.15 | 13.21 | 12.73 | 13.21 | 13.21 | -6.97% | 1,585 |
| Aug 20, 2026 | 13.73 | 17.42 | 13.11 | 14.20 | 14.20 | -1.99% | 13,858 |
| Aug 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.24% | 951 |
| Aug 14, 2026 | 13.49 | 14.17 | 13.49 | 14.17 | 14.17 | 1.21% | 834 |
| Aug 13, 2026 | 14.46 | 14.46 | 14.00 | 14.00 | 14.00 | 5.26% | 3,778 |
| Aug 12, 2026 | 14.26 | 14.26 | 13.30 | 13.30 | 13.30 | -12.67% | 6,924 |
| Aug 11, 2026 | 15.50 | 15.50 | 15.23 | 15.23 | 15.23 | 2.91% | 1,462 |
| Aug 10, 2026 | 15.14 | 15.14 | 14.50 | 14.80 | 14.80 | -6.92% | 2,751 |
| Aug 7, 2026 | 15.88 | 16.00 | 15.88 | 15.90 | 15.90 | -2.39% | 1,993 |
| Aug 6, 2026 | 17.00 | 17.30 | 16.00 | 16.29 | 16.29 | -5.37% | 2,762 |
| Aug 5, 2026 | 16.60 | 17.22 | 16.60 | 17.22 | 17.22 | 4.33% | 8,605 |
| Aug 4, 2026 | 16.30 | 16.93 | 16.19 | 16.50 | 16.50 | -4.68% | 2,752 |
| Aug 3, 2026 | 18.99 | 20.09 | 17.31 | 17.31 | 17.31 | -10.31% | 18,646 |
| Jul 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.30% | 465 |
| Jul 30, 2026 | 20.35 | 20.35 | 18.50 | 19.56 | 19.56 | -3.91% | 4,529 |
| Jul 29, 2026 | 19.97 | 20.95 | 19.36 | 20.35 | 20.35 | 2.26% | 5,377 |
| Jul 28, 2026 | 19.80 | 21.00 | 19.52 | 19.90 | 19.90 | 4.74% | 7,208 |
| Jul 27, 2026 | 14.92 | 19.27 | 14.92 | 19.00 | 19.00 | 26.75% | 16,032 |
| Jul 24, 2026 | 14.50 | 15.10 | 14.50 | 14.99 | 14.99 | 7.07% | 9,868 |
| Jul 23, 2026 | 14.50 | 15.09 | 14.00 | 14.00 | 14.00 | - | 5,572 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -8.50% | 3,166 |
| Jul 21, 2026 | 14.27 | 15.45 | 14.27 | 15.30 | 15.30 | 12.33% | 5,956 |
| Jul 20, 2026 | 12.60 | 13.62 | 11.69 | 13.62 | 13.62 | 20.53% | 3,035 |
| Jul 17, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -13.64% | 2,002 |
| Jul 16, 2026 | 12.88 | 13.09 | 12.65 | 13.09 | 13.09 | 9.52% | 2,796 |
| Jul 15, 2026 | 11.29 | 11.95 | 11.29 | 11.95 | 11.95 | 6.87% | 1,049 |
| Jul 14, 2026 | 11.36 | 11.36 | 11.00 | 11.18 | 11.18 | 8.02% | 1,637 |
| Jul 13, 2026 | 10.66 | 10.66 | 10.35 | 10.35 | 10.35 | -8.08% | 683 |
| Jul 10, 2026 | 11.31 | 11.31 | 11.26 | 11.26 | 11.26 | -9.41% | 590 |
| Jul 8, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.48% | 752 |
| Jul 7, 2026 | 13.88 | 13.88 | 12.49 | 12.49 | 12.49 | -10.53% | 4,208 |
| Jul 6, 2026 | 14.00 | 14.28 | 13.96 | 13.96 | 13.96 | 0.58% | 884 |
| Jul 2, 2026 | 14.30 | 14.99 | 13.88 | 13.88 | 13.88 | -0.86% | 2,371 |
| Jun 30, 2026 | 14.65 | 16.00 | 14.00 | 14.00 | 14.00 | -5.41% | 4,845 |
| Jun 29, 2026 | 13.80 | 16.20 | 13.80 | 14.80 | 14.80 | -2.70% | 9,594 |
| Jun 26, 2026 | 14.76 | 15.65 | 14.64 | 15.21 | 15.21 | 4.25% | 4,670 |
| Jun 25, 2026 | 15.06 | 17.00 | 14.59 | 14.59 | 14.59 | 0.62% | 8,210 |
| Jun 24, 2026 | 14.07 | 15.00 | 14.07 | 14.50 | 14.50 | 1.40% | 2,205 |
| Jun 23, 2026 | 14.95 | 15.08 | 14.30 | 14.30 | 14.30 | 0.14% | 4,691 |
| Jun 22, 2026 | 15.41 | 16.94 | 14.27 | 14.28 | 14.28 | -9.62% | 12,198 |
| Jun 18, 2026 | 16.49 | 16.72 | 15.80 | 15.80 | 15.80 | -4.18% | 7,672 |
| Jun 17, 2026 | 16.59 | 16.59 | 16.49 | 16.49 | 16.49 | 8.49% | 5,736 |
| Jun 12, 2026 | 15.01 | 15.58 | 15.01 | 15.20 | 15.20 | 1.20% | 3,340 |
| Jun 11, 2026 | 15.95 | 15.95 | 15.00 | 15.02 | 15.02 | -3.10% | 4,489 |
| Jun 10, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -2.15% | 2,060 |
| Jun 9, 2026 | 15.40 | 15.84 | 15.40 | 15.84 | 15.84 | 2.46% | 1,903 |
| Jun 8, 2026 | 15.69 | 16.00 | 15.46 | 15.46 | 15.46 | -3.74% | 2,990 |
| Jun 5, 2026 | 16.00 | 16.30 | 16.00 | 16.06 | 16.06 | -1.53% | 5,294 |
| Jun 4, 2026 | 17.08 | 17.08 | 16.00 | 16.31 | 16.31 | -2.29% | 8,735 |
| Jun 3, 2026 | 17.00 | 17.00 | 16.61 | 16.69 | 16.69 | -0.58% | 3,246 |