EUDA Health Holdings Limited - EUDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.45	2.1	2.1	2.98	2.02	8.62M
January 12, 2026	2.3	2.44	2.44	2.52	2.3	153,765
January 09, 2026	2.3	2.31	2.31	2.44	2.27	37,727
January 08, 2026	2.51	2.26	2.26	2.51	2.26	96,394
January 07, 2026	2.46	2.41	2.41	2.95	2.28	5.61M
January 06, 2026	2.44	2.28	2.28	2.44	2.24	65,774
January 05, 2026	2.42	2.29	2.29	2.57	2.29	71,836
January 02, 2026	2.25	2.46	2.46	2.52	2.25	58,700
December 31, 2025	2.33	2.31	2.31	2.4	2.13	54,900
December 30, 2025	2.7	2.34	2.34	2.7	2.24	175,042
December 29, 2025	2.5	2.34	2.34	2.64	2.25	150,667
December 26, 2025	2.9	2.45	2.45	2.9	2.26	575,200
December 24, 2025	2.19	2.77	2.77	2.96	2.19	4.84M
December 23, 2025	1.39	1.92	1.92	2.19	1.39	5.13M
December 22, 2025	2.8	1.36	1.36	2.8	1.21	1.5M
December 19, 2025	2.64	2.8	2.8	2.85	2.57	27,000
December 18, 2025	2.89	2.64	2.64	2.89	2.59	56,100
December 17, 2025	2.47	2.62	2.62	2.78	2.46	55,970
December 16, 2025	2.2	2.4	2.4	2.46	2.2	17,722
December 15, 2025	2.28	2.26	2.26	2.47	2.26	35,200
December 12, 2025	2.24	2.3	2.3	2.38	2.13	43,100
December 11, 2025	2.29	2.26	2.26	2.68	2.01	126,800
December 10, 2025	2.47	2.13	2.13	2.7	2.1	98,700
December 09, 2025	2.96	2.27	2.27	2.96	2.23	194,927
December 08, 2025	2.68	2.95	2.95	2.99	2.68	23,835
December 05, 2025	3.13	2.72	2.72	3.21	2.72	44,844
December 04, 2025	2.83	2.9	2.9	2.96	2.83	15,959
December 03, 2025	3	2.86	2.86	3.1	2.86	26,000
December 02, 2025	3.29	3.1	3.1	3.29	3	34,800
December 01, 2025	3.19	3.17	3.17	3.28	3	61,734
November 28, 2025	2.99	3.12	3.12	3.4	2.94	55,600
November 26, 2025	2.83	2.88	2.88	2.94	2.81	9,800
November 25, 2025	2.91	2.89	2.89	2.91	2.89	939
November 24, 2025	2.93	2.88	2.88	3.05	2.63	17,200
November 21, 2025	2.76	2.83	2.83	3.04	2.7	36,921
November 20, 2025	2.92	2.83	2.83	2.99	2.83	9,646
November 19, 2025	2.69	2.92	2.92	2.92	2.62	35,800
November 18, 2025	2.78	2.62	2.62	2.82	2.6	43,343
November 17, 2025	2.98	2.77	2.77	3.02	2.73	24,843
November 14, 2025	3.08	2.96	2.96	3.1	2.9	20,329
November 13, 2025	3.02	3.03	3.03	3.04	2.82	41,248
November 12, 2025	3.18	2.95	2.95	3.19	2.95	22,600
November 11, 2025	3.16	3.13	3.13	3.32	3.13	17,900
November 10, 2025	3.5	3.05	3.05	3.5	3	77,700
November 07, 2025	3.04	3.43	3.43	3.56	3.04	139,150
November 06, 2025	3.16	3.02	3.02	3.17	2.8	124,500
November 05, 2025	2.52	3.19	3.19	3.19	2.47	156,583
November 04, 2025	2.36	2.41	2.41	2.44	2.3	13,000
November 03, 2025	2.13	2.37	2.37	2.51	1.9	129,811
October 31, 2025	2.05	2.1	2.1	2.13	2.02	28,085
October 30, 2025	2.07	2.05	2.05	2.14	2.02	22,016
October 29, 2025	2.3	2.11	2.11	2.3	2	90,300
October 28, 2025	2.2	2.24	2.24	2.26	2.15	46,800
October 27, 2025	2.37	2.2	2.2	2.51	2.11	96,319
October 24, 2025	1.8	2.36	2.36	2.66	1.78	249,700
October 23, 2025	2.56	2.15	2.15	2.62	2.12	128,269
October 22, 2025	3.16	2.55	2.55	3.21	2.34	127,189
October 21, 2025	3.3	3.16	3.16	3.38	2.95	62,056
October 20, 2025	3.48	3.38	3.38	3.59	3.35	36,700
October 17, 2025	3.44	3.32	3.32	3.44	2.95	64,000

EUDA Health Holdings Limited (EUDA) NASDAQ