5 DAY PERFORMANCE
+28.81%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
-23.14%
6 MONTH PERFORMANCE
+22.05%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+275.00%
EUDA Health Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.61 | $3.63 (0.55%) | $3.85 | $3.61 | 102,007 | $82.50 M |
| 03/11/2025 | $3.61 | $3.76 (4.16%) | $3.76 | $3.60 | 107,434 | $82.94 M |
| 03/10/2025 | $3.60 | $3.70 (2.78%) | $3.78 | $3.60 | 100,700 | $81.62 M |
| 03/07/2025 | $3.65 | $3.61 (-1.1%) | $3.79 | $3.61 | 101,920 | $79.63 M |
| 03/06/2025 | $3.60 | $3.66 (1.67%) | $3.84 | $3.60 | 101,200 | $80.73 M |
| 03/05/2025 | $3.57 | $3.65 (2.24%) | $3.71 | $3.53 | 100,409 | $80.51 M |
| 03/04/2025 | $3.66 | $3.43 (-6.28%) | $3.74 | $3.43 | 103,400 | $75.66 M |
| 03/03/2025 | $3.79 | $3.72 (-1.85%) | $3.79 | $3.49 | 105,418 | $82.06 M |
| 02/28/2025 | $3.82 | $3.84 (0.52%) | $3.90 | $3.60 | 107,416 | $84.71 M |
| 02/27/2025 | $3.83 | $3.76 (-1.83%) | $3.90 | $3.75 | 103,126 | $82.94 M |
| 02/26/2025 | $3.74 | $3.81 (1.87%) | $3.94 | $3.74 | 101,700 | $84.04 M |
| 02/25/2025 | $3.92 | $3.75 (-4.34%) | $3.97 | $3.68 | 101,272 | $82.72 M |
| 02/24/2025 | $4.00 | $3.94 (-1.5%) | $4.10 | $3.90 | 109,116 | $86.91 M |
| 02/21/2025 | $4.06 | $3.99 (-1.72%) | $4.18 | $3.85 | 107,700 | $88.01 M |
| 02/20/2025 | $4.03 | $4.11 (1.99%) | $4.18 | $3.91 | 100,900 | $90.66 M |
| 02/19/2025 | $4.30 | $4.13 (-3.95%) | $4.45 | $4.09 | 101,847 | $91.10 M |
| 02/18/2025 | $4.11 | $4.16 (1.22%) | $4.49 | $4.09 | 107,019 | $91.76 M |
| 02/14/2025 | $4.10 | $4.26 (3.9%) | $4.38 | $4.05 | 100,449 | $93.97 M |
| 02/13/2025 | $4.06 | $4.10 (0.99%) | $4.25 | $3.96 | 101,920 | $90.44 M |
| 02/12/2025 | $4.03 | $4.06 (0.74%) | $4.15 | $4.02 | 100,648 | $89.56 M |
| 02/11/2025 | $4.08 | $3.89 (-4.66%) | $4.12 | $3.89 | 105,600 | $85.81 M |
| 02/10/2025 | $4.30 | $4.00 (-6.98%) | $4.30 | $3.95 | 100,734 | $88.23 M |
| 02/07/2025 | $4.23 | $4.37 (3.31%) | $4.50 | $4.11 | 110,300 | $96.40 M |
| 02/06/2025 | $4.16 | $4.24 (1.92%) | $4.26 | $3.87 | 101,100 | $93.53 M |
| 02/05/2025 | $4.00 | $4.19 (4.75%) | $4.19 | $3.83 | 102,612 | $92.43 M |
| 02/04/2025 | $3.64 | $3.92 (7.69%) | $4.03 | $3.61 | 100,900 | $86.47 M |
| 02/03/2025 | $3.50 | $3.81 (8.86%) | $3.91 | $3.49 | 100,539 | $84.04 M |
| 01/31/2025 | $3.71 | $3.55 (-4.31%) | $3.71 | $3.43 | 101,655 | $78.31 M |
| 01/30/2025 | $3.83 | $3.61 (-5.74%) | $3.93 | $3.61 | 102,300 | $79.63 M |
| 01/29/2025 | $3.95 | $3.90 (-1.27%) | $4.13 | $3.75 | 100,900 | $86.03 M |
| 01/28/2025 | $3.73 | $4.07 (9.12%) | $4.43 | $3.61 | 102,607 | $89.78 M |
| 01/27/2025 | $3.50 | $3.69 (5.43%) | $3.72 | $3.50 | 113,109 | $81.40 M |
| 01/24/2025 | $3.57 | $3.33 (-6.72%) | $3.59 | $3.28 | 103,000 | $73.46 M |
| 01/23/2025 | $3.76 | $3.42 (-9.04%) | $3.83 | $3.37 | 131,200 | $75.44 M |
| 01/22/2025 | $3.74 | $3.73 (-0.27%) | $3.89 | $3.66 | 100,100 | $82.28 M |
| 01/21/2025 | $3.53 | $3.76 (6.52%) | $3.88 | $3.53 | 102,721 | $82.94 M |
| 01/17/2025 | $3.78 | $3.70 (-2.12%) | $3.93 | $3.53 | 100,204 | $81.62 M |
| 01/16/2025 | $3.74 | $3.80 (1.6%) | $3.91 | $3.64 | 100,804 | $83.82 M |
| 01/15/2025 | $3.58 | $3.87 (8.1%) | $3.92 | $3.58 | 100,500 | $85.37 M |
| 01/14/2025 | $4.28 | $3.56 (-16.82%) | $4.28 | $3.55 | 124,233 | $78.53 M |
| 01/13/2025 | $4.41 | $4.11 (-6.8%) | $4.45 | $4.00 | 103,000 | $90.66 M |
| 01/10/2025 | $4.28 | $4.42 (3.27%) | $4.48 | $4.21 | 100,700 | $97.50 M |
| 01/08/2025 | $4.48 | $4.23 (-5.58%) | $4.49 | $4.22 | 101,245 | $93.31 M |
| 01/07/2025 | $4.50 | $4.55 (1.11%) | $4.65 | $4.49 | 102,822 | $100.37 M |
| 01/06/2025 | $4.59 | $4.65 (1.31%) | $4.70 | $4.43 | 109,747 | $102.57 M |
| 01/03/2025 | $4.60 | $4.50 (-2.17%) | $4.62 | $4.40 | 116,101 | $99.26 M |
| 01/02/2025 | $4.27 | $4.63 (8.43%) | $4.69 | $4.27 | 103,397 | $102.13 M |
| 12/31/2024 | $4.53 | $4.47 (-1.32%) | $4.68 | $4.41 | 102,135 | $98.60 M |
| 12/30/2024 | $4.70 | $4.44 (-5.53%) | $4.70 | $4.33 | 100,340 | $97.94 M |
| 12/27/2024 | $4.49 | $4.57 (1.78%) | $4.67 | $4.11 | 100,400 | $100.81 M |
| 12/26/2024 | $4.16 | $4.50 (8.17%) | $4.50 | $4.07 | 100,800 | $99.26 M |
| 12/24/2024 | $4.05 | $4.06 (0.25%) | $4.46 | $4.00 | 58,400 | $89.56 M |
| 12/23/2024 | $4.62 | $4.11 (-11.04%) | $4.90 | $4.01 | 132,100 | $90.66 M |
| 12/20/2024 | $4.98 | $4.50 (-9.64%) | $5.24 | $4.47 | 104,300 | $99.26 M |
| 12/19/2024 | $5.31 | $4.91 (-7.53%) | $5.44 | $4.91 | 102,832 | $108.31 M |
| 12/18/2024 | $5.71 | $5.37 (-5.95%) | $5.79 | $5.15 | 100,200 | $118.46 M |
| 12/17/2024 | $5.60 | $5.73 (2.32%) | $5.79 | $5.18 | 102,131 | $126.40 M |
| 12/16/2024 | $5.90 | $5.52 (-6.44%) | $6.12 | $5.31 | 109,545 | $121.76 M |
| 12/13/2024 | $6.10 | $5.96 (-2.3%) | $6.25 | $5.72 | 101,600 | $131.47 M |
| 12/12/2024 | $5.23 | $6.05 (15.68%) | $6.17 | $5.21 | 108,101 | $133.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
