Skip to main content
EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
14.33
-0.88 (-5.79%)
Jun 29, 2026, 10:52 AM EDT - Market open

EUDA Health Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202615.0015.0015.0015.21--6
Jun 26, 202614.7615.6514.6415.2115.214.25%4,669
Jun 25, 202615.0617.0014.5914.5914.590.62%8,210
Jun 24, 202614.0715.0014.0714.5014.501.40%2,204
Jun 23, 202614.9515.0814.3014.3014.300.14%4,691
Jun 22, 202615.4116.9414.2714.2814.28-9.62%12,167
Jun 18, 202616.4916.7215.8015.8015.80-4.18%7,647
Jun 17, 202616.5916.5916.4916.4916.498.49%5,736
Jun 12, 202615.0115.5815.0115.2015.201.20%3,338
Jun 11, 202615.9515.9515.0015.0215.02-3.10%4,489
Jun 10, 202615.4015.5015.4015.5015.50-2.15%2,054
Jun 9, 202615.4015.8415.4015.8415.842.46%1,826
Jun 8, 202615.6916.0015.4615.4615.46-3.74%2,964
Jun 5, 202616.0016.3016.0016.0616.06-1.53%5,149
Jun 4, 202617.0817.0816.0016.3116.31-2.29%8,735
Jun 3, 202617.0017.0016.6116.6916.69-0.58%3,245
Jun 2, 202616.7916.7916.7916.7916.790.38%2,925
Jun 1, 202618.1118.1916.7316.7316.73-7.38%9,720
May 29, 202618.4018.5718.0618.0618.06-3.78%3,762
May 28, 202618.0618.7717.9518.7718.773.82%14,536
May 27, 202618.2018.2017.9718.0818.080.45%3,249
May 26, 202617.7118.0317.1018.0018.003.68%8,899
May 22, 202617.0017.6617.0017.3617.36-0.86%7,533
May 21, 202618.1618.9016.6817.5117.51-2.72%14,358
May 20, 202615.8218.4015.8218.0018.0013.78%33,052
May 19, 202615.0016.0015.0015.8215.828.21%11,578
May 18, 202614.5815.0014.5814.6214.620.14%6,495
May 15, 202614.7014.9014.5014.6014.600.97%10,293
May 14, 202614.2514.8414.0114.4614.460.56%14,383
May 13, 202613.7315.0013.3014.3814.380.21%21,954
May 12, 202614.0914.7013.7114.3514.35-0.35%22,150
May 11, 202613.6315.0013.6314.4014.404.65%13,665
May 8, 202613.3013.7613.0813.7613.762.38%22,093
May 7, 202613.0314.2513.0013.4413.442.05%26,098
May 6, 202615.9825.7012.7413.1713.17-19.25%268,719
May 5, 202616.6917.0015.9516.3116.31-4.56%22,520
May 4, 202615.7017.5015.6317.0917.0911.85%54,795
May 1, 202615.2017.5515.0115.2815.285.16%121,676
Apr 30, 202614.8317.7714.0114.5314.530.28%138,873
Apr 29, 202611.3125.0011.3114.4914.4920.75%788,970
Apr 28, 202612.0013.0011.0012.0012.00-6.69%37,035
Apr 27, 202610.3016.3210.3012.8612.8621.09%387,384
Apr 24, 20269.4911.609.4910.6210.62-7.33%233,774
Apr 23, 20266.6419.506.6411.4611.4689.74%4,734,003
Apr 22, 20266.056.055.956.046.045.59%1,141
Apr 21, 20266.576.575.725.725.72-3.05%3,150
Apr 20, 20265.796.695.695.905.9012.17%17,687
Apr 17, 20265.826.195.265.265.26-11.45%3,987
Apr 16, 20266.616.685.945.945.94-7.48%9,939
Apr 15, 20266.887.096.356.426.42-6.69%12,916
Apr 14, 20266.817.096.406.886.881.03%4,106
Apr 13, 20266.717.466.646.816.811.34%5,250
Apr 10, 20267.077.076.726.726.72-5.75%1,612
Apr 9, 20267.217.217.137.137.131.86%1,382
Apr 8, 20267.987.987.007.007.00-1.27%4,428
Apr 7, 20268.218.287.097.097.09-11.60%11,821
Apr 6, 20269.339.458.008.028.02-14.68%9,582
Apr 2, 20269.409.409.409.409.40-2.59%1,598
Apr 1, 20269.5810.289.489.659.65-2.57%9,484
Mar 31, 202610.7610.809.919.919.91-9.13%7,126
Mar 30, 202611.3611.3810.5810.9010.90-4.13%12,763
Mar 27, 202611.0311.4911.0311.3711.37-0.61%4,836
Mar 26, 202611.4415.3611.2611.4411.44-0.26%38,940
Mar 25, 20269.1711.479.1411.4711.4725.63%15,927
Mar 24, 20267.019.727.019.139.1328.59%40,132
Mar 23, 20266.477.166.427.107.10-3.03%23,609
Mar 20, 20267.867.976.547.327.32-8.15%10,385
Mar 19, 20269.4010.007.217.977.97-15.19%23,653
Mar 18, 20269.7410.169.409.409.40-7.53%6,555
Mar 17, 202610.6110.619.8410.1710.17-1.11%5,039
Mar 16, 20269.8610.289.8010.2810.284.79%5,970
Mar 13, 20269.9610.609.649.819.81-2.12%5,922
Mar 12, 202610.4010.6110.0010.0210.02-0.18%3,129
Mar 11, 202610.2010.619.8010.0410.04-1.70%12,495
Mar 10, 202610.1814.0910.0010.2110.214.22%75,525
Mar 9, 202614.2015.009.169.809.80-32.88%17,130
Mar 6, 202615.0016.7014.0014.6014.60-0.68%2,247
Mar 5, 202614.0016.4014.0014.7014.70-6.64%1,444
Mar 4, 202617.4017.4015.3315.7515.75-2.69%2,183
Mar 3, 202617.4617.7216.0016.1816.18-7.26%3,102
Mar 2, 202618.4219.0017.4517.4517.45-10.50%1,852
Feb 27, 202619.8020.0019.0519.4919.497.33%1,404
Feb 26, 202618.5319.7817.6018.1618.16-0.21%1,939
Feb 25, 202618.5818.6018.0018.2018.204.23%335
Feb 24, 202617.3818.9617.3817.4617.462.46%947
Feb 23, 202618.0019.6717.0417.0417.04-5.57%1,127
Feb 20, 202618.9618.9617.8018.0518.051.45%821
Feb 19, 202618.5918.6717.7917.7917.79-0.56%440
Feb 18, 202618.0019.9217.6017.8917.890.60%834
Feb 17, 202617.6019.5017.6017.7817.785.86%2,912
Feb 13, 202614.3519.5014.3516.8016.8016.21%6,446
Feb 12, 202617.8019.6014.2014.4614.46-16.93%9,950
Feb 11, 202623.8023.9217.4017.4017.40-28.09%18,408
Feb 10, 202624.0025.0023.8024.2024.200.83%1,962
Feb 9, 202621.8024.2021.8024.0024.008.11%1,370
Feb 6, 202622.2022.8021.0022.2022.20-1.77%7,535
Feb 5, 202624.2025.3922.0022.6022.60-6.61%6,803
Feb 4, 202623.6024.8023.6024.2024.201.68%1,200
Feb 3, 202624.0025.5023.8023.8023.80-0.83%2,359
Feb 2, 202626.0026.0023.0024.0024.00-4.00%6,136