Skip to main content
EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
0.735
-0.052 (-6.64%)
Mar 5, 2026, 4:00 PM EST - Market closed

EUDA Health Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.700.820.700.740.74-6.64%28,746
Mar 4, 20260.870.870.770.790.79-2.69%43,661
Mar 3, 20260.870.890.800.810.81-7.26%61,056
Mar 2, 20260.920.950.870.870.87-10.50%36,520
Feb 27, 20260.991.000.950.970.977.33%28,096
Feb 26, 20260.930.990.880.910.91-0.21%38,781
Feb 25, 20260.930.930.900.910.914.23%6,705
Feb 24, 20260.870.950.870.870.872.46%18,955
Feb 23, 20260.900.980.850.850.85-5.57%22,555
Feb 20, 20260.950.950.890.900.901.45%16,429
Feb 19, 20260.930.930.890.890.89-0.56%8,817
Feb 18, 20260.901.000.880.890.890.60%16,688
Feb 17, 20260.880.980.880.890.895.86%58,251
Feb 13, 20260.720.980.720.840.8416.21%128,926
Feb 12, 20260.890.980.710.720.72-16.93%199,013
Feb 11, 20261.191.200.870.870.87-28.09%368,165
Feb 10, 20261.201.251.191.211.210.83%39,240
Feb 9, 20261.091.211.091.201.208.11%27,402
Feb 6, 20261.111.141.051.111.11-1.77%150,703
Feb 5, 20261.211.271.101.131.13-6.61%136,077
Feb 4, 20261.181.241.181.211.211.68%24,006
Feb 3, 20261.201.281.191.191.19-0.83%47,191
Feb 2, 20261.301.301.151.201.20-4.00%122,735
Jan 30, 20261.321.371.251.251.25-4.58%110,580
Jan 29, 20261.301.391.271.311.310.77%191,783
Jan 28, 20261.501.531.261.301.30-7.14%341,091
Jan 27, 20261.441.571.391.401.40-217,817
Jan 26, 20261.541.541.401.401.40-9.68%107,726
Jan 23, 20261.571.581.401.551.55-2.52%113,050
Jan 22, 20261.681.771.501.591.59-3.05%180,088
Jan 21, 20261.671.771.631.641.64-2.96%90,605
Jan 20, 20261.851.921.661.691.69-8.65%128,860
Jan 16, 20261.862.091.761.851.851.09%89,853
Jan 15, 20261.952.021.801.831.83-4.19%139,256
Jan 14, 20262.182.261.831.911.91-9.05%149,226
Jan 13, 20262.452.982.022.102.10-13.93%8,618,083
Jan 12, 20262.302.522.302.442.445.63%153,765
Jan 9, 20262.302.442.272.312.312.21%37,727
Jan 8, 20262.512.512.262.262.26-6.22%96,394
Jan 7, 20262.462.952.282.412.415.70%5,614,311
Jan 6, 20262.452.452.242.282.28-0.44%65,774
Jan 5, 20262.422.592.292.292.29-6.91%72,341
Jan 2, 20262.252.522.252.462.466.49%58,674
Dec 31, 20252.332.402.132.312.31-1.28%54,868
Dec 30, 20252.702.702.242.342.34-175,042
Dec 29, 20252.502.642.252.342.34-4.49%150,667
Dec 26, 20252.902.902.262.452.45-11.55%575,183
Dec 24, 20252.192.962.192.772.7744.27%4,897,075
Dec 23, 20251.392.191.391.921.9241.18%5,127,365
Dec 22, 20252.802.801.211.361.36-51.43%1,501,508
Dec 19, 20252.642.852.572.802.806.06%26,960
Dec 18, 20252.892.892.592.642.640.76%56,072
Dec 17, 20252.472.782.462.622.629.17%55,970
Dec 16, 20252.202.462.202.402.406.19%17,722
Dec 15, 20252.282.472.262.262.26-1.74%35,177
Dec 12, 20252.242.382.132.302.301.77%43,051
Dec 11, 20252.292.682.012.262.266.10%126,757
Dec 10, 20252.472.702.102.132.13-6.17%98,696
Dec 9, 20252.962.962.232.272.27-23.05%194,927
Dec 8, 20252.682.992.682.952.958.46%23,835
Dec 5, 20253.133.212.722.722.72-6.21%44,844
Dec 4, 20252.833.002.832.902.901.40%16,048
Dec 3, 20253.003.102.862.862.86-7.74%26,548
Dec 2, 20253.293.293.003.103.10-2.21%34,753
Dec 1, 20253.193.283.003.173.171.60%61,734
Nov 28, 20252.993.402.943.123.128.52%55,572
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%17,198
Nov 21, 20252.763.042.702.832.83-36,921
Nov 20, 20252.922.992.832.832.83-2.92%9,646
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