EUDA Health Holdings Limited (EUDA)
NASDAQ: EUDA · Real-Time Price · USD
2.280
-0.010 (-0.44%)
At close: Jan 6, 2026, 4:00 PM EST
2.350
+0.070 (3.07%)
After-hours: Jan 6, 2026, 7:04 PM EST
EUDA Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 2.45 | 2.45 | 2.24 | 2.28 | 2.28 | -0.44% | 65,659 |
| Jan 5, 2026 | 2.42 | 2.59 | 2.29 | 2.29 | 2.29 | -6.91% | 71,839 |
| Jan 2, 2026 | 2.25 | 2.52 | 2.25 | 2.46 | 2.46 | 6.49% | 58,660 |
| Dec 31, 2025 | 2.33 | 2.40 | 2.13 | 2.31 | 2.31 | -1.28% | 54,756 |
| Dec 30, 2025 | 2.70 | 2.70 | 2.24 | 2.34 | 2.34 | - | 174,638 |
| Dec 29, 2025 | 2.50 | 2.64 | 2.25 | 2.34 | 2.34 | -4.49% | 150,321 |
| Dec 26, 2025 | 2.90 | 2.90 | 2.26 | 2.45 | 2.45 | -11.55% | 571,909 |
| Dec 24, 2025 | 2.19 | 2.96 | 2.19 | 2.77 | 2.77 | 44.27% | 4,853,040 |
| Dec 23, 2025 | 1.39 | 2.19 | 1.39 | 1.92 | 1.92 | 41.18% | 5,086,388 |
| Dec 22, 2025 | 2.80 | 2.80 | 1.21 | 1.36 | 1.36 | -51.43% | 1,477,227 |
| Dec 19, 2025 | 2.64 | 2.85 | 2.57 | 2.80 | 2.80 | 6.06% | 26,960 |
| Dec 18, 2025 | 2.89 | 2.89 | 2.59 | 2.64 | 2.64 | 0.76% | 56,072 |
| Dec 17, 2025 | 2.47 | 2.78 | 2.46 | 2.62 | 2.62 | 9.17% | 55,970 |
| Dec 16, 2025 | 2.20 | 2.46 | 2.20 | 2.40 | 2.40 | 6.19% | 17,722 |
| Dec 15, 2025 | 2.28 | 2.47 | 2.26 | 2.26 | 2.26 | -1.74% | 35,177 |
| Dec 12, 2025 | 2.24 | 2.38 | 2.13 | 2.30 | 2.30 | 1.77% | 43,051 |
| Dec 11, 2025 | 2.29 | 2.68 | 2.01 | 2.26 | 2.26 | 6.10% | 126,757 |
| Dec 10, 2025 | 2.47 | 2.70 | 2.10 | 2.13 | 2.13 | -6.17% | 98,696 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.23 | 2.27 | 2.27 | -23.05% | 194,927 |
| Dec 8, 2025 | 2.68 | 2.99 | 2.68 | 2.95 | 2.95 | 8.46% | 23,835 |
| Dec 5, 2025 | 3.13 | 3.21 | 2.72 | 2.72 | 2.72 | -6.21% | 44,844 |
| Dec 4, 2025 | 2.83 | 3.00 | 2.83 | 2.90 | 2.90 | 1.40% | 16,048 |
| Dec 3, 2025 | 3.00 | 3.10 | 2.86 | 2.86 | 2.86 | -7.74% | 26,548 |
| Dec 2, 2025 | 3.29 | 3.29 | 3.00 | 3.10 | 3.10 | -2.21% | 34,753 |
| Dec 1, 2025 | 3.19 | 3.28 | 3.00 | 3.17 | 3.17 | 1.60% | 61,734 |
| Nov 28, 2025 | 2.99 | 3.40 | 2.94 | 3.12 | 3.12 | 8.52% | 55,572 |
| Nov 26, 2025 | 2.83 | 2.94 | 2.81 | 2.88 | 2.88 | -0.52% | 9,783 |
| Nov 25, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | 0.35% | 939 |
| Nov 24, 2025 | 2.93 | 3.05 | 2.63 | 2.88 | 2.88 | 1.77% | 17,198 |
| Nov 21, 2025 | 2.76 | 3.04 | 2.70 | 2.83 | 2.83 | - | 36,921 |
| Nov 20, 2025 | 2.92 | 2.99 | 2.83 | 2.83 | 2.83 | -2.92% | 9,646 |
| Nov 19, 2025 | 2.69 | 2.92 | 2.62 | 2.92 | 2.92 | 11.26% | 35,791 |
| Nov 18, 2025 | 2.78 | 2.82 | 2.60 | 2.62 | 2.62 | -5.42% | 43,343 |
| Nov 17, 2025 | 2.98 | 3.02 | 2.73 | 2.77 | 2.77 | -6.42% | 24,843 |
| Nov 14, 2025 | 3.08 | 3.10 | 2.90 | 2.96 | 2.96 | -2.31% | 20,329 |
| Nov 13, 2025 | 3.02 | 3.04 | 2.82 | 3.03 | 3.03 | 2.71% | 41,248 |
| Nov 12, 2025 | 3.18 | 3.19 | 2.95 | 2.95 | 2.95 | -5.75% | 22,657 |
| Nov 11, 2025 | 3.17 | 3.32 | 3.13 | 3.13 | 3.13 | 2.62% | 17,876 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.00 | 3.05 | 3.05 | -11.08% | 77,660 |
| Nov 7, 2025 | 3.04 | 3.56 | 3.04 | 3.43 | 3.43 | 13.58% | 139,150 |
| Nov 6, 2025 | 3.16 | 3.17 | 2.80 | 3.02 | 3.02 | -5.33% | 124,487 |
| Nov 5, 2025 | 2.52 | 3.19 | 2.47 | 3.19 | 3.19 | 32.37% | 156,583 |
| Nov 4, 2025 | 2.36 | 2.44 | 2.30 | 2.41 | 2.41 | 1.69% | 12,966 |
| Nov 3, 2025 | 2.13 | 2.51 | 1.90 | 2.37 | 2.37 | 12.86% | 129,811 |
| Oct 31, 2025 | 2.05 | 2.13 | 2.02 | 2.10 | 2.10 | 2.44% | 28,085 |
| Oct 30, 2025 | 2.07 | 2.14 | 2.02 | 2.05 | 2.05 | -2.61% | 22,016 |
| Oct 29, 2025 | 2.30 | 2.30 | 2.00 | 2.11 | 2.11 | -6.03% | 90,298 |
| Oct 28, 2025 | 2.20 | 2.26 | 2.15 | 2.24 | 2.24 | 1.82% | 46,794 |
| Oct 27, 2025 | 2.37 | 2.51 | 2.11 | 2.20 | 2.20 | -6.78% | 96,319 |
| Oct 24, 2025 | 1.80 | 2.66 | 1.78 | 2.36 | 2.36 | 9.51% | 249,695 |