EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
12.00
-0.86 (-6.69%)
At close: Apr 28, 2026, 4:00 PM EDT
11.00
-1.00 (-8.33%)
After-hours: Apr 28, 2026, 7:57 PM EDT
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | -6.69% | 36,331 |
| Apr 27, 2026 | 10.30 | 16.32 | 10.30 | 12.86 | 12.86 | 21.09% | 385,071 |
| Apr 24, 2026 | 9.49 | 11.60 | 9.49 | 10.62 | 10.62 | -7.33% | 230,620 |
| Apr 23, 2026 | 6.64 | 19.50 | 6.64 | 11.46 | 11.46 | 89.74% | 4,636,758 |
| Apr 22, 2026 | 6.05 | 6.05 | 5.95 | 6.04 | 6.04 | 5.59% | 1,086 |
| Apr 21, 2026 | 6.57 | 6.57 | 5.72 | 5.72 | 5.72 | -3.05% | 3,140 |
| Apr 20, 2026 | 5.79 | 6.69 | 5.69 | 5.90 | 5.90 | 12.17% | 17,582 |
| Apr 17, 2026 | 5.82 | 6.19 | 5.26 | 5.26 | 5.26 | -11.45% | 3,918 |
| Apr 16, 2026 | 6.61 | 6.68 | 5.94 | 5.94 | 5.94 | -7.48% | 8,826 |
| Apr 15, 2026 | 6.88 | 7.09 | 6.35 | 6.42 | 6.42 | -6.69% | 12,632 |
| Apr 14, 2026 | 6.81 | 7.09 | 6.40 | 6.88 | 6.88 | 1.03% | 4,104 |
| Apr 13, 2026 | 6.71 | 7.46 | 6.64 | 6.81 | 6.81 | 1.34% | 5,243 |
| Apr 10, 2026 | 7.07 | 7.07 | 6.72 | 6.72 | 6.72 | -5.75% | 1,588 |
| Apr 9, 2026 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | 1.86% | 1,382 |
| Apr 8, 2026 | 7.98 | 7.98 | 7.00 | 7.00 | 7.00 | -1.27% | 4,423 |
| Apr 7, 2026 | 8.21 | 8.28 | 7.09 | 7.09 | 7.09 | -11.60% | 11,813 |
| Apr 6, 2026 | 9.33 | 9.45 | 8.00 | 8.02 | 8.02 | -14.68% | 9,550 |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | 1,481 |
| Apr 1, 2026 | 9.58 | 10.28 | 9.48 | 9.65 | 9.65 | -2.57% | 9,357 |
| Mar 31, 2026 | 10.76 | 10.80 | 9.91 | 9.91 | 9.91 | -9.13% | 6,774 |
| Mar 30, 2026 | 11.36 | 11.38 | 10.58 | 10.90 | 10.90 | -4.13% | 12,710 |
| Mar 27, 2026 | 11.03 | 11.49 | 11.03 | 11.37 | 11.37 | -0.61% | 4,836 |
| Mar 26, 2026 | 11.44 | 15.36 | 11.26 | 11.44 | 11.44 | -0.26% | 38,201 |
| Mar 25, 2026 | 9.17 | 11.47 | 9.14 | 11.47 | 11.47 | 25.63% | 15,381 |
| Mar 24, 2026 | 7.01 | 9.72 | 7.01 | 9.13 | 9.13 | 28.59% | 39,773 |
| Mar 23, 2026 | 6.47 | 7.16 | 6.42 | 7.10 | 7.10 | -3.03% | 23,487 |
| Mar 20, 2026 | 7.86 | 7.97 | 6.54 | 7.32 | 7.32 | -8.15% | 10,385 |
| Mar 19, 2026 | 9.40 | 10.00 | 7.21 | 7.97 | 7.97 | -15.19% | 23,653 |
| Mar 18, 2026 | 9.74 | 10.16 | 9.40 | 9.40 | 9.40 | -7.53% | 6,555 |
| Mar 17, 2026 | 10.61 | 10.61 | 9.84 | 10.17 | 10.17 | -1.11% | 5,039 |
| Mar 16, 2026 | 9.86 | 10.28 | 9.80 | 10.28 | 10.28 | 4.79% | 5,970 |
| Mar 13, 2026 | 9.96 | 10.60 | 9.64 | 9.81 | 9.81 | -2.12% | 5,922 |
| Mar 12, 2026 | 10.40 | 10.61 | 10.00 | 10.02 | 10.02 | -0.18% | 3,129 |
| Mar 11, 2026 | 10.20 | 10.61 | 9.80 | 10.04 | 10.04 | -1.70% | 12,495 |
| Mar 10, 2026 | 10.18 | 14.09 | 10.00 | 10.21 | 10.21 | 4.22% | 75,525 |
| Mar 9, 2026 | 14.20 | 15.00 | 9.16 | 9.80 | 9.80 | -32.88% | 17,130 |
| Mar 6, 2026 | 15.00 | 16.70 | 14.00 | 14.60 | 14.60 | -0.68% | 2,247 |
| Mar 5, 2026 | 14.00 | 16.40 | 14.00 | 14.70 | 14.70 | -6.64% | 1,444 |
| Mar 4, 2026 | 17.40 | 17.40 | 15.33 | 15.75 | 15.75 | -2.69% | 2,183 |
| Mar 3, 2026 | 17.46 | 17.72 | 16.00 | 16.18 | 16.18 | -7.26% | 3,102 |
| Mar 2, 2026 | 18.42 | 19.00 | 17.45 | 17.45 | 17.45 | -10.50% | 1,852 |
| Feb 27, 2026 | 19.80 | 20.00 | 19.05 | 19.49 | 19.49 | 7.33% | 1,404 |
| Feb 26, 2026 | 18.53 | 19.78 | 17.60 | 18.16 | 18.16 | -0.21% | 1,939 |
| Feb 25, 2026 | 18.58 | 18.60 | 18.00 | 18.20 | 18.20 | 4.23% | 335 |
| Feb 24, 2026 | 17.38 | 18.96 | 17.38 | 17.46 | 17.46 | 2.46% | 947 |
| Feb 23, 2026 | 18.00 | 19.67 | 17.04 | 17.04 | 17.04 | -5.57% | 1,127 |
| Feb 20, 2026 | 18.96 | 18.96 | 17.80 | 18.05 | 18.05 | 1.45% | 821 |
| Feb 19, 2026 | 18.59 | 18.67 | 17.79 | 17.79 | 17.79 | -0.56% | 440 |
| Feb 18, 2026 | 18.00 | 19.92 | 17.60 | 17.89 | 17.89 | 0.60% | 834 |
| Feb 17, 2026 | 17.60 | 19.50 | 17.60 | 17.78 | 17.78 | 5.86% | 2,912 |
| Feb 13, 2026 | 14.35 | 19.50 | 14.35 | 16.80 | 16.80 | 16.21% | 6,446 |
| Feb 12, 2026 | 17.80 | 19.60 | 14.20 | 14.46 | 14.46 | -16.93% | 9,950 |
| Feb 11, 2026 | 23.80 | 23.92 | 17.40 | 17.40 | 17.40 | -28.09% | 18,408 |
| Feb 10, 2026 | 24.00 | 25.00 | 23.80 | 24.20 | 24.20 | 0.83% | 1,962 |
| Feb 9, 2026 | 21.80 | 24.20 | 21.80 | 24.00 | 24.00 | 8.11% | 1,370 |
| Feb 6, 2026 | 22.20 | 22.80 | 21.00 | 22.20 | 22.20 | -1.77% | 7,535 |
| Feb 5, 2026 | 24.20 | 25.39 | 22.00 | 22.60 | 22.60 | -6.61% | 6,803 |
| Feb 4, 2026 | 23.60 | 24.80 | 23.60 | 24.20 | 24.20 | 1.68% | 1,200 |
| Feb 3, 2026 | 24.00 | 25.50 | 23.80 | 23.80 | 23.80 | -0.83% | 2,359 |
| Feb 2, 2026 | 26.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 6,136 |
| Jan 30, 2026 | 26.40 | 27.40 | 25.00 | 25.00 | 25.00 | -4.58% | 5,529 |
| Jan 29, 2026 | 26.00 | 27.80 | 25.40 | 26.20 | 26.20 | 0.77% | 9,589 |
| Jan 28, 2026 | 30.00 | 30.60 | 25.20 | 26.00 | 26.00 | -7.14% | 17,054 |
| Jan 27, 2026 | 28.80 | 31.40 | 27.80 | 28.00 | 28.00 | - | 10,890 |
| Jan 26, 2026 | 30.80 | 30.80 | 28.00 | 28.00 | 28.00 | -9.68% | 5,386 |
| Jan 23, 2026 | 31.40 | 31.60 | 28.00 | 31.00 | 31.00 | -2.52% | 5,652 |
| Jan 22, 2026 | 33.60 | 35.39 | 30.00 | 31.80 | 31.80 | -3.05% | 9,004 |
| Jan 21, 2026 | 33.40 | 35.40 | 32.60 | 32.80 | 32.80 | -2.96% | 4,530 |
| Jan 20, 2026 | 37.00 | 38.40 | 33.10 | 33.80 | 33.80 | -8.65% | 6,443 |
| Jan 16, 2026 | 37.20 | 41.80 | 35.20 | 37.00 | 37.00 | 1.09% | 4,492 |
| Jan 15, 2026 | 39.00 | 40.40 | 36.00 | 36.60 | 36.60 | -4.19% | 6,962 |
| Jan 14, 2026 | 43.60 | 45.20 | 36.60 | 38.20 | 38.20 | -9.05% | 7,461 |
| Jan 13, 2026 | 49.00 | 59.60 | 40.40 | 42.00 | 42.00 | -13.93% | 430,904 |
| Jan 12, 2026 | 46.00 | 50.40 | 46.00 | 48.80 | 48.80 | 5.63% | 7,688 |
| Jan 9, 2026 | 46.00 | 48.80 | 45.41 | 46.20 | 46.20 | 2.21% | 1,886 |
| Jan 8, 2026 | 50.20 | 50.20 | 45.20 | 45.20 | 45.20 | -6.22% | 4,819 |
| Jan 7, 2026 | 49.20 | 59.00 | 45.50 | 48.20 | 48.20 | 5.70% | 280,715 |
| Jan 6, 2026 | 48.90 | 48.90 | 44.80 | 45.60 | 45.60 | -0.44% | 3,288 |
| Jan 5, 2026 | 48.40 | 51.70 | 45.80 | 45.80 | 45.80 | -6.91% | 3,617 |
| Jan 2, 2026 | 45.00 | 50.40 | 45.00 | 49.20 | 49.20 | 6.49% | 2,933 |
| Dec 31, 2025 | 46.60 | 48.00 | 42.60 | 46.20 | 46.20 | -1.28% | 2,743 |
| Dec 30, 2025 | 54.00 | 54.00 | 44.80 | 46.80 | 46.80 | - | 8,752 |
| Dec 29, 2025 | 50.00 | 52.80 | 45.00 | 46.80 | 46.80 | -4.49% | 7,533 |
| Dec 26, 2025 | 58.00 | 58.00 | 45.20 | 49.00 | 49.00 | -11.55% | 28,759 |
| Dec 24, 2025 | 43.80 | 59.20 | 43.80 | 55.40 | 55.40 | 44.27% | 244,853 |
| Dec 23, 2025 | 27.80 | 43.80 | 27.80 | 38.40 | 38.40 | 41.18% | 256,368 |
| Dec 22, 2025 | 56.00 | 56.00 | 24.20 | 27.20 | 27.20 | -51.43% | 75,075 |
| Dec 19, 2025 | 52.80 | 57.00 | 51.49 | 56.00 | 56.00 | 6.06% | 1,348 |
| Dec 18, 2025 | 57.80 | 57.80 | 51.84 | 52.80 | 52.80 | 0.76% | 2,803 |
| Dec 17, 2025 | 49.40 | 55.50 | 49.20 | 52.40 | 52.40 | 9.17% | 2,798 |
| Dec 16, 2025 | 44.00 | 49.10 | 44.00 | 48.00 | 48.00 | 6.19% | 886 |
| Dec 15, 2025 | 45.60 | 49.40 | 45.20 | 45.20 | 45.20 | -1.74% | 1,758 |
| Dec 12, 2025 | 44.80 | 47.60 | 42.60 | 46.00 | 46.00 | 1.77% | 2,152 |
| Dec 11, 2025 | 45.80 | 53.60 | 40.20 | 45.20 | 45.20 | 6.10% | 6,337 |
| Dec 10, 2025 | 49.40 | 54.00 | 42.00 | 42.60 | 42.60 | -6.17% | 4,934 |
| Dec 9, 2025 | 59.20 | 59.20 | 44.60 | 45.40 | 45.40 | -23.05% | 9,746 |
| Dec 8, 2025 | 53.60 | 59.80 | 53.60 | 59.00 | 59.00 | 8.46% | 1,191 |
| Dec 5, 2025 | 62.60 | 64.20 | 54.40 | 54.40 | 54.40 | -6.21% | 2,242 |
| Dec 4, 2025 | 56.60 | 59.90 | 56.60 | 58.00 | 58.00 | 1.40% | 802 |
| Dec 3, 2025 | 60.00 | 62.00 | 57.20 | 57.20 | 57.20 | -7.74% | 1,327 |