EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
3.430
-0.150 (-4.19%)
At close: Jun 27, 2025, 4:00 PM
3.500
+0.070 (2.04%)
After-hours: Jun 27, 2025, 4:35 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -4.19% | 104,164 |
| Jun 26, 2025 | 3.71 | 3.71 | 3.56 | 3.58 | 3.58 | -2.19% | 105,406 |
| Jun 25, 2025 | 3.74 | 3.74 | 3.58 | 3.66 | 3.66 | -2.14% | 103,516 |
| Jun 24, 2025 | 3.55 | 3.75 | 3.55 | 3.74 | 3.74 | 4.47% | 103,696 |
| Jun 23, 2025 | 3.52 | 3.64 | 3.52 | 3.58 | 3.58 | -3.76% | 103,087 |
| Jun 20, 2025 | 3.64 | 3.76 | 3.63 | 3.72 | 3.72 | -0.27% | 100,957 |
| Jun 18, 2025 | 3.62 | 3.80 | 3.62 | 3.73 | 3.73 | 3.47% | 102,118 |
| Jun 17, 2025 | 3.66 | 3.83 | 3.59 | 3.61 | 3.61 | 0.14% | 106,056 |
| Jun 16, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -2.96% | 101,460 |
| Jun 13, 2025 | 3.51 | 3.71 | 3.48 | 3.71 | 3.71 | 9.76% | 100,184 |
| Jun 12, 2025 | 3.27 | 3.53 | 3.27 | 3.38 | 3.38 | -1.17% | 101,422 |
| Jun 11, 2025 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 2.70% | 102,630 |
| Jun 10, 2025 | 3.38 | 3.46 | 3.30 | 3.33 | 3.33 | -0.89% | 82,737 |
| Jun 9, 2025 | 3.49 | 3.70 | 3.34 | 3.36 | 3.36 | -2.33% | 46,783 |
| Jun 6, 2025 | 3.31 | 3.58 | 3.31 | 3.44 | 3.44 | 2.69% | 40,608 |
| Jun 5, 2025 | 3.29 | 3.47 | 3.16 | 3.35 | 3.35 | 5.35% | 47,707 |
| Jun 4, 2025 | 3.39 | 3.39 | 3.15 | 3.18 | 3.18 | -4.22% | 37,387 |
| Jun 3, 2025 | 3.34 | 3.71 | 3.32 | 3.32 | 3.32 | -9.29% | 45,145 |
| Jun 2, 2025 | 3.54 | 3.79 | 3.31 | 3.66 | 3.66 | 0.27% | 37,671 |
| May 30, 2025 | 3.52 | 3.72 | 3.36 | 3.65 | 3.65 | 6.26% | 36,224 |
| May 29, 2025 | 3.68 | 3.68 | 3.40 | 3.44 | 3.44 | -3.62% | 59,656 |
| May 28, 2025 | 3.55 | 3.80 | 3.55 | 3.56 | 3.56 | -1.14% | 56,833 |
| May 27, 2025 | 3.76 | 3.77 | 3.61 | 3.61 | 3.61 | -4.12% | 37,163 |
| May 23, 2025 | 3.67 | 3.87 | 3.67 | 3.76 | 3.76 | 2.45% | 44,062 |
| May 22, 2025 | 3.80 | 3.80 | 3.62 | 3.67 | 3.67 | -3.42% | 37,164 |
| May 21, 2025 | 3.91 | 3.95 | 3.71 | 3.80 | 3.80 | -2.19% | 42,748 |
| May 20, 2025 | 3.73 | 4.10 | 3.73 | 3.89 | 3.89 | 0.13% | 85,063 |
| May 19, 2025 | 3.95 | 4.01 | 3.77 | 3.88 | 3.88 | 1.57% | 62,308 |
| May 16, 2025 | 3.72 | 4.00 | 3.72 | 3.82 | 3.82 | -3.29% | 58,763 |
| May 15, 2025 | 3.88 | 3.95 | 3.80 | 3.95 | 3.95 | 0.25% | 80,255 |
| May 14, 2025 | 4.14 | 4.20 | 3.91 | 3.94 | 3.94 | -6.19% | 97,804 |
| May 13, 2025 | 3.79 | 4.25 | 3.79 | 4.20 | 4.20 | 3.19% | 66,423 |
| May 12, 2025 | 3.88 | 4.14 | 3.88 | 4.07 | 4.07 | 4.90% | 110,254 |
| May 9, 2025 | 3.95 | 3.99 | 3.88 | 3.88 | 3.88 | -1.27% | 105,423 |
| May 8, 2025 | 3.82 | 3.95 | 3.76 | 3.93 | 3.93 | 5.36% | 105,711 |
| May 7, 2025 | 3.75 | 3.80 | 3.66 | 3.73 | 3.73 | -0.27% | 107,336 |
| May 6, 2025 | 3.72 | 3.85 | 3.72 | 3.74 | 3.74 | -1.58% | 102,331 |
| May 5, 2025 | 3.73 | 3.90 | 3.71 | 3.80 | 3.80 | -3.06% | 102,914 |
| May 2, 2025 | 3.83 | 3.97 | 3.69 | 3.92 | 3.92 | 6.23% | 133,229 |
| May 1, 2025 | 3.67 | 3.76 | 3.65 | 3.69 | 3.69 | -1.34% | 109,908 |
| Apr 30, 2025 | 3.78 | 3.87 | 3.72 | 3.74 | 3.74 | -1.73% | 111,062 |
| Apr 29, 2025 | 3.80 | 3.86 | 3.75 | 3.81 | 3.81 | 1.76% | 104,931 |
| Apr 28, 2025 | 3.75 | 3.85 | 3.70 | 3.74 | 3.74 | -2.35% | 108,194 |
| Apr 25, 2025 | 3.82 | 3.86 | 3.72 | 3.83 | 3.83 | 2.96% | 103,771 |
| Apr 24, 2025 | 3.82 | 3.85 | 3.67 | 3.72 | 3.72 | -4.62% | 108,075 |
| Apr 23, 2025 | 3.99 | 4.09 | 3.82 | 3.90 | 3.90 | 1.04% | 114,693 |
| Apr 22, 2025 | 4.02 | 4.15 | 3.86 | 3.86 | 3.86 | -2.77% | 130,324 |
| Apr 21, 2025 | 4.04 | 4.21 | 3.97 | 3.97 | 3.97 | -1.73% | 103,000 |
| Apr 17, 2025 | 4.00 | 4.13 | 3.99 | 4.04 | 4.04 | 1.51% | 106,756 |
| Apr 16, 2025 | 4.00 | 4.10 | 3.80 | 3.98 | 3.98 | 4.46% | 105,393 |