EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
15.80
-0.69 (-4.18%)
At close: Jun 18, 2026, 4:00 PM EDT
15.11
-0.69 (-4.37%)
After-hours: Jun 18, 2026, 4:45 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16.49 | 16.72 | 15.80 | 15.80 | 15.80 | -4.18% | 7,647 |
| 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% | 3,338 |
| 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% | 2,054 |
| Jun 9, 2026 | 15.40 | 15.84 | 15.40 | 15.84 | 15.84 | 2.46% | 1,826 |
| Jun 8, 2026 | 15.69 | 16.00 | 15.46 | 15.46 | 15.46 | -3.74% | 2,964 |
| Jun 5, 2026 | 16.00 | 16.30 | 16.00 | 16.06 | 16.06 | -1.53% | 5,149 |
| 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% | 3,245 |
| Jun 2, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.38% | 2,925 |
| Jun 1, 2026 | 18.11 | 18.19 | 16.73 | 16.73 | 16.73 | -7.38% | 9,720 |
| May 29, 2026 | 18.40 | 18.57 | 18.06 | 18.06 | 18.06 | -3.78% | 3,762 |
| May 28, 2026 | 18.06 | 18.77 | 17.95 | 18.77 | 18.77 | 3.82% | 14,536 |
| May 27, 2026 | 18.20 | 18.20 | 17.97 | 18.08 | 18.08 | 0.45% | 3,249 |
| May 26, 2026 | 17.71 | 18.03 | 17.10 | 18.00 | 18.00 | 3.68% | 8,899 |
| May 22, 2026 | 17.00 | 17.66 | 17.00 | 17.36 | 17.36 | -0.86% | 7,533 |
| May 21, 2026 | 18.16 | 18.90 | 16.68 | 17.51 | 17.51 | -2.72% | 14,358 |
| May 20, 2026 | 15.82 | 18.40 | 15.82 | 18.00 | 18.00 | 13.78% | 33,052 |
| May 19, 2026 | 15.00 | 16.00 | 15.00 | 15.82 | 15.82 | 8.21% | 11,578 |
| May 18, 2026 | 14.58 | 15.00 | 14.58 | 14.62 | 14.62 | 0.14% | 6,495 |
| May 15, 2026 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | 0.97% | 10,293 |
| May 14, 2026 | 14.25 | 14.84 | 14.01 | 14.46 | 14.46 | 0.56% | 14,383 |
| May 13, 2026 | 13.73 | 15.00 | 13.30 | 14.38 | 14.38 | 0.21% | 21,954 |
| May 12, 2026 | 14.09 | 14.70 | 13.71 | 14.35 | 14.35 | -0.35% | 22,150 |
| May 11, 2026 | 13.63 | 15.00 | 13.63 | 14.40 | 14.40 | 4.65% | 13,665 |
| May 8, 2026 | 13.30 | 13.76 | 13.08 | 13.76 | 13.76 | 2.38% | 22,093 |
| May 7, 2026 | 13.03 | 14.25 | 13.00 | 13.44 | 13.44 | 2.05% | 26,098 |
| May 6, 2026 | 15.98 | 25.70 | 12.74 | 13.17 | 13.17 | -19.25% | 268,719 |
| May 5, 2026 | 16.69 | 17.00 | 15.95 | 16.31 | 16.31 | -4.56% | 22,520 |
| May 4, 2026 | 15.70 | 17.50 | 15.63 | 17.09 | 17.09 | 11.85% | 54,795 |
| May 1, 2026 | 15.20 | 17.55 | 15.01 | 15.28 | 15.28 | 5.16% | 121,676 |
| Apr 30, 2026 | 14.83 | 17.77 | 14.01 | 14.53 | 14.53 | 0.28% | 138,873 |
| Apr 29, 2026 | 11.31 | 25.00 | 11.31 | 14.49 | 14.49 | 20.75% | 788,970 |
| 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 |