Skip to main content
EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
2.720
-0.180 (-6.21%)
At close: Dec 5, 2025, 4:00 PM EST
2.930
+0.210 (7.72%)
After-hours: Dec 5, 2025, 7:08 PM EST

EUDA Health Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.133.212.722.722.72-6.21%43,618
Dec 4, 20252.833.002.832.902.901.40%15,959
Dec 3, 20253.003.102.862.862.86-7.74%26,028
Dec 2, 20253.293.293.003.103.10-2.21%34,753
Dec 1, 20253.193.283.003.173.171.60%61,548
Nov 28, 20252.993.402.943.123.128.52%55,004
Nov 26, 20252.832.942.812.882.88-0.52%9,783
Nov 25, 20252.912.912.892.892.890.35%939
Nov 24, 20252.933.052.632.882.881.77%17,197
Nov 21, 20252.763.042.702.832.83-36,921
Nov 20, 20252.922.992.832.832.83-2.92%9,631
Nov 19, 20252.692.922.622.922.9211.26%35,791
Nov 18, 20252.782.822.602.622.62-5.42%43,343
Nov 17, 20252.983.022.732.772.77-6.42%24,843
Nov 14, 20253.083.102.902.962.96-2.31%20,329
Nov 13, 20253.023.042.823.033.032.71%41,248
Nov 12, 20253.183.192.952.952.95-5.75%22,657
Nov 11, 20253.173.323.133.133.132.62%17,876
Nov 10, 20253.503.503.003.053.05-11.08%77,660
Nov 7, 20253.043.563.043.433.4313.58%139,150
Nov 6, 20253.163.172.803.023.02-5.33%124,487
Nov 5, 20252.523.192.473.193.1932.37%156,583
Nov 4, 20252.362.442.302.412.411.69%12,966
Nov 3, 20252.132.511.902.372.3712.86%129,811
Oct 31, 20252.052.132.022.102.102.44%28,085
Oct 30, 20252.072.142.022.052.05-2.61%22,016
Oct 29, 20252.302.302.002.112.11-6.03%90,298
Oct 28, 20252.202.262.152.242.241.82%46,794
Oct 27, 20252.372.512.112.202.20-6.78%96,319
Oct 24, 20251.802.661.782.362.369.51%249,695
Oct 23, 20252.562.622.122.162.16-15.49%128,269
Oct 22, 20253.163.212.342.552.55-19.30%128,124
Oct 21, 20253.303.382.963.163.16-6.51%62,056
Oct 20, 20253.493.593.353.383.381.81%36,683
Oct 17, 20253.443.442.953.323.32-2.92%63,953
Oct 16, 20254.254.303.313.423.42-12.08%100,484
Oct 15, 20253.323.943.303.893.8919.33%105,795
Oct 14, 20253.503.533.053.263.26-2.98%80,934
Oct 13, 20253.003.692.993.363.3617.48%158,890
Oct 10, 20252.742.982.682.862.864.38%94,427
Oct 9, 20252.552.882.532.742.746.20%54,808
Oct 8, 20252.402.602.402.582.588.86%48,727
Oct 7, 20252.462.522.312.372.370.42%85,422
Oct 6, 20252.252.472.212.362.365.83%59,250
Oct 3, 20252.062.261.962.232.238.25%74,195
Oct 2, 20252.032.172.022.062.063.52%56,694
Oct 1, 20251.771.991.771.991.9914.70%48,543
Sep 30, 20251.701.751.701.741.742.97%14,920
Sep 29, 20251.751.761.611.691.69-0.88%101,852
Sep 26, 20251.751.801.651.701.700.59%124,523