EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
14.44
-0.46 (-3.09%)
At close: Oct 21, 2026, 4:00 PM EDT
14.22
-0.22 (-1.52%)
After-hours: Oct 21, 2026, 6:36 PM EDT
EUDA Health Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 15.11 | 15.51 | 14.31 | 14.44 | 14.44 | -3.09% | 78,393 |
| Oct 20, 2026 | 14.70 | 15.48 | 14.57 | 14.90 | 14.90 | -0.67% | 120,176 |
| Oct 19, 2026 | 14.44 | 15.95 | 14.40 | 15.00 | 15.00 | -2.60% | 19,173 |
| Oct 16, 2026 | 15.38 | 16.06 | 15.00 | 15.40 | 15.40 | -0.58% | 59,375 |
| Oct 15, 2026 | 15.49 | 16.98 | 15.12 | 15.49 | 15.49 | 0.59% | 98,779 |
| Oct 14, 2026 | 16.25 | 16.25 | 14.96 | 15.40 | 15.40 | -9.47% | 9,020 |
| Oct 13, 2026 | 16.54 | 17.01 | 16.04 | 17.01 | 17.01 | 3.84% | 80,116 |
| Oct 12, 2026 | 17.70 | 17.86 | 16.11 | 16.38 | 16.38 | -11.34% | 44,761 |
| Oct 9, 2026 | 17.60 | 18.60 | 17.57 | 18.48 | 18.48 | -0.67% | 12,779 |
| Oct 8, 2026 | 18.44 | 19.50 | 17.06 | 18.60 | 18.60 | -2.31% | 36,214 |
| Oct 7, 2026 | 19.13 | 20.20 | 18.25 | 19.04 | 19.04 | -1.81% | 10,436 |
| Oct 6, 2026 | 17.70 | 19.77 | 17.11 | 19.39 | 19.39 | 12.08% | 13,591 |
| Oct 5, 2026 | 17.29 | 17.85 | 16.99 | 17.30 | 17.30 | 0.37% | 6,037 |
| Oct 2, 2026 | 15.98 | 17.29 | 15.70 | 17.24 | 17.24 | 8.33% | 15,522 |
| Oct 1, 2026 | 14.53 | 15.92 | 14.21 | 15.91 | 15.91 | 11.26% | 13,551 |
| Sep 30, 2026 | 15.30 | 15.46 | 14.30 | 14.30 | 14.30 | -10.08% | 12,339 |
| Sep 29, 2026 | 16.41 | 16.47 | 15.90 | 15.90 | 15.90 | -1.84% | 5,437 |
| Sep 28, 2026 | 17.00 | 17.74 | 16.20 | 16.20 | 16.20 | -9.30% | 8,506 |
| Sep 25, 2026 | 16.42 | 17.86 | 16.42 | 17.86 | 17.86 | 8.78% | 21,140 |
| Sep 24, 2026 | 17.48 | 17.48 | 16.42 | 16.42 | 16.42 | -5.25% | 24,733 |
| Sep 23, 2026 | 16.20 | 18.03 | 16.20 | 17.33 | 17.33 | 0.26% | 23,139 |
| Sep 22, 2026 | 18.00 | 18.10 | 16.67 | 17.29 | 17.29 | -0.55% | 21,485 |
| Sep 21, 2026 | 18.06 | 19.53 | 16.75 | 17.38 | 17.38 | -1.36% | 27,966 |
| Sep 18, 2026 | 17.20 | 18.17 | 17.10 | 17.62 | 17.62 | 1.15% | 30,721 |
| Sep 17, 2026 | 16.32 | 17.65 | 16.32 | 17.42 | 17.42 | 5.03% | 20,989 |
| Sep 16, 2026 | 17.39 | 17.39 | 16.28 | 16.59 | 16.59 | -2.15% | 22,235 |
| Sep 15, 2026 | 16.51 | 17.50 | 16.50 | 16.95 | 16.95 | 2.36% | 14,253 |
| Sep 14, 2026 | 13.87 | 18.66 | 13.87 | 16.56 | 16.56 | 23.12% | 74,932 |
| Sep 11, 2026 | 13.12 | 14.50 | 12.30 | 13.45 | 13.45 | 2.52% | 109,384 |
| Sep 10, 2026 | 13.53 | 13.65 | 12.06 | 13.12 | 13.12 | 0.15% | 44,283 |
| Sep 9, 2026 | 13.15 | 13.80 | 13.10 | 13.10 | 13.10 | -2.53% | 23,090 |
| Sep 8, 2026 | 13.47 | 14.00 | 13.04 | 13.44 | 13.44 | -0.37% | 26,954 |
| Sep 4, 2026 | 14.50 | 14.50 | 13.00 | 13.49 | 13.49 | -6.32% | 18,071 |
| Sep 3, 2026 | 13.68 | 14.58 | 13.47 | 14.40 | 14.40 | 4.05% | 86,527 |
| Sep 2, 2026 | 13.40 | 14.28 | 13.40 | 13.84 | 13.84 | 1.54% | 8,172 |
| Sep 1, 2026 | 13.58 | 14.28 | 13.50 | 13.63 | 13.63 | 0.59% | 10,653 |
| Aug 31, 2026 | 14.73 | 15.08 | 13.14 | 13.55 | 13.55 | -7.29% | 14,177 |
| Aug 28, 2026 | 15.46 | 15.50 | 14.50 | 14.62 | 14.62 | -2.76% | 7,694 |
| Aug 27, 2026 | 13.95 | 15.03 | 13.51 | 15.03 | 15.03 | 6.60% | 12,480 |
| Aug 26, 2026 | 14.50 | 14.58 | 14.10 | 14.10 | 14.10 | -2.08% | 8,318 |
| Aug 25, 2026 | 14.82 | 17.42 | 14.40 | 14.40 | 14.40 | -6.49% | 11,968 |
| Aug 24, 2026 | 13.50 | 16.00 | 13.49 | 15.40 | 15.40 | 16.58% | 9,637 |
| 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 |