EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
11.26
-1.17 (-9.41%)
At close: Jul 10, 2026, 4:00 PM EDT
10.80
-0.46 (-4.09%)
After-hours: Jul 10, 2026, 7:43 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 9,759 |
| 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% | 14,580 |
| 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% | 8,901 |
| May 22, 2026 | 17.00 | 17.66 | 17.00 | 17.36 | 17.36 | -0.86% | 7,535 |
| May 21, 2026 | 18.16 | 18.90 | 16.68 | 17.51 | 17.51 | -2.72% | 14,437 |
| May 20, 2026 | 15.82 | 18.40 | 15.82 | 18.00 | 18.00 | 13.78% | 33,400 |
| May 19, 2026 | 15.00 | 16.00 | 15.00 | 15.82 | 15.82 | 8.21% | 11,895 |
| 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 |