5 DAY PERFORMANCE
-22.38%
1 MONTH PERFORMANCE
-35.28%
3 MONTH PERFORMANCE
+48.00%
6 MONTH PERFORMANCE
-35.47%
YEAR-TO-DATE PERFORMANCE
-50.34%
1 YEAR PERFORMANCE
-48.73%
EUDA Health Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.87 | $2.95 (2.97%) | $2.99 | $2.68 | 23.84 K | $111.10 M |
| 12/05/2025 | $3.13 | $2.72 (-13.1%) | $3.21 | $2.72 | 44.84 K | $101.07 M |
| 12/04/2025 | $2.83 | $2.90 (2.47%) | $3.00 | $2.83 | 16.05 K | $107.76 M |
| 12/03/2025 | $3.00 | $2.86 (-4.67%) | $3.10 | $2.86 | 26.55 K | $106.27 M |
| 12/02/2025 | $3.29 | $3.10 (-5.78%) | $3.29 | $3.00 | 34.80 K | $115.19 M |
| 12/01/2025 | $3.19 | $3.17 (-0.63%) | $3.28 | $3.00 | 61.73 K | $117.79 M |
| 11/28/2025 | $2.99 | $3.12 (4.35%) | $3.40 | $2.94 | 55.60 K | $115.93 M |
| 11/26/2025 | $2.83 | $2.88 (1.77%) | $2.94 | $2.81 | 9.80 K | $107.02 M |
| 11/25/2025 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.89 | 939 | $107.39 M |
| 11/24/2025 | $2.93 | $2.88 (-1.71%) | $3.05 | $2.63 | 17.20 K | $107.02 M |
| 11/21/2025 | $2.76 | $2.83 (2.54%) | $3.04 | $2.70 | 36.92 K | $105.16 M |
| 11/20/2025 | $2.92 | $2.83 (-3.08%) | $2.99 | $2.83 | 9.65 K | $105.16 M |
| 11/19/2025 | $2.69 | $2.92 (8.55%) | $2.92 | $2.62 | 35.80 K | $108.50 M |
| 11/18/2025 | $2.78 | $2.62 (-5.76%) | $2.82 | $2.60 | 43.34 K | $97.35 M |
| 11/17/2025 | $2.98 | $2.77 (-7.05%) | $3.02 | $2.73 | 24.84 K | $102.93 M |
| 11/14/2025 | $3.08 | $2.96 (-3.9%) | $3.10 | $2.90 | 20.33 K | $109.99 M |
| 11/13/2025 | $3.02 | $3.03 (0.33%) | $3.04 | $2.82 | 41.25 K | $112.59 M |
| 11/12/2025 | $3.18 | $2.95 (-7.23%) | $3.19 | $2.95 | 22.66 K | $109.62 M |
| 11/11/2025 | $3.17 | $3.13 (-1.26%) | $3.32 | $3.13 | 17.90 K | $116.31 M |
| 11/10/2025 | $3.50 | $3.05 (-12.86%) | $3.50 | $3.00 | 77.70 K | $113.33 M |
| 11/07/2025 | $3.04 | $3.43 (12.83%) | $3.56 | $3.04 | 139.15 K | $127.45 M |
| 11/06/2025 | $3.16 | $3.02 (-4.43%) | $3.17 | $2.80 | 124.50 K | $112.22 M |
| 11/05/2025 | $2.52 | $3.19 (26.59%) | $3.19 | $2.47 | 156.58 K | $118.53 M |
| 11/04/2025 | $2.36 | $2.41 (2.12%) | $2.44 | $2.30 | 13.00 K | $89.55 M |
| 11/03/2025 | $2.13 | $2.37 (11.27%) | $2.51 | $1.90 | 129.81 K | $88.07 M |
| 10/31/2025 | $2.05 | $2.10 (2.44%) | $2.13 | $2.02 | 28.09 K | $78.03 M |
| 10/30/2025 | $2.07 | $2.05 (-0.97%) | $2.14 | $2.02 | 22.02 K | $76.17 M |
| 10/29/2025 | $2.30 | $2.11 (-8.26%) | $2.30 | $2.00 | 90.30 K | $78.40 M |
| 10/28/2025 | $2.20 | $2.24 (1.82%) | $2.26 | $2.15 | 46.80 K | $83.23 M |
| 10/27/2025 | $2.37 | $2.20 (-7.17%) | $2.51 | $2.11 | 96.32 K | $81.75 M |
| 10/24/2025 | $1.80 | $2.36 (31.11%) | $2.66 | $1.78 | 249.70 K | $87.69 M |
| 10/23/2025 | $2.56 | $2.15 (-16.02%) | $2.62 | $2.12 | 128.27 K | $79.89 M |
| 10/22/2025 | $3.16 | $2.55 (-19.3%) | $3.21 | $2.34 | 128.12 K | $94.75 M |
| 10/21/2025 | $3.30 | $3.16 (-4.24%) | $3.38 | $2.96 | 62.06 K | $117.42 M |
| 10/20/2025 | $3.48 | $3.38 (-2.87%) | $3.59 | $3.35 | 36.70 K | $125.59 M |
| 10/17/2025 | $3.44 | $3.32 (-3.49%) | $3.44 | $2.95 | 64.00 K | $123.37 M |
| 10/16/2025 | $4.25 | $3.42 (-19.53%) | $4.30 | $3.31 | 100.50 K | $127.08 M |
| 10/15/2025 | $3.32 | $3.89 (17.17%) | $3.94 | $3.30 | 105.80 K | $144.55 M |
| 10/14/2025 | $3.50 | $3.26 (-6.86%) | $3.53 | $3.05 | 80.93 K | $121.14 M |
| 10/13/2025 | $3.00 | $3.36 (12%) | $3.69 | $2.99 | 158.90 K | $124.85 M |
| 10/10/2025 | $2.74 | $2.86 (4.38%) | $2.98 | $2.68 | 94.43 K | $106.27 M |
| 10/09/2025 | $2.55 | $2.74 (7.45%) | $2.88 | $2.53 | 54.81 K | $101.81 M |
| 10/08/2025 | $2.40 | $2.58 (7.5%) | $2.60 | $2.40 | 48.73 K | $95.87 M |
| 10/07/2025 | $2.46 | $2.37 (-3.66%) | $2.52 | $2.31 | 85.42 K | $88.07 M |
| 10/06/2025 | $2.25 | $2.36 (4.89%) | $2.47 | $2.21 | 59.30 K | $87.69 M |
| 10/03/2025 | $2.06 | $2.23 (8.25%) | $2.26 | $1.96 | 74.20 K | $82.86 M |
| 10/02/2025 | $2.03 | $2.06 (1.48%) | $2.17 | $2.02 | 56.70 K | $76.55 M |
| 10/01/2025 | $1.77 | $1.99 (12.43%) | $1.99 | $1.77 | 48.54 K | $73.94 M |
| 09/30/2025 | $1.70 | $1.74 (2.35%) | $1.75 | $1.70 | 14.92 K | $64.66 M |
| 09/29/2025 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.61 | 101.90 K | $62.80 M |
| 09/26/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.65 | 124.52 K | $63.17 M |
| 09/25/2025 | $1.77 | $1.69 (-4.52%) | $1.95 | $1.67 | 297.00 K | $62.80 M |
| 09/24/2025 | $1.40 | $1.85 (32.14%) | $1.85 | $1.40 | 369.91 K | $68.74 M |
| 09/23/2025 | $1.35 | $1.40 (3.7%) | $1.53 | $1.26 | 292.54 K | $52.02 M |
| 09/22/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.15 | 158.23 K | $46.08 M |
| 09/19/2025 | $1.10 | $1.14 (3.64%) | $1.20 | $1.08 | 190.64 K | $42.36 M |
| 09/18/2025 | $1.08 | $1.13 (4.63%) | $1.13 | $1.06 | 35.71 K | $41.99 M |
| 09/17/2025 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.05 | 78.43 K | $39.02 M |
| 09/16/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $1.05 | 89.00 K | $40.87 M |
| 09/15/2025 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.03 | 302.47 K | $39.39 M |
| 09/12/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.11 | 162.71 K | $42.36 M |
| 09/11/2025 | $1.40 | $1.17 (-16.43%) | $1.54 | $1.03 | 836.72 K | $43.48 M |
| 09/10/2025 | $1.48 | $1.39 (-6.08%) | $1.70 | $1.37 | 210.10 K | $51.65 M |
| 09/09/2025 | $1.55 | $1.47 (-5.16%) | $1.57 | $1.46 | 25.80 K | $54.62 M |
| 09/08/2025 | $1.46 | $1.50 (2.74%) | $1.54 | $1.46 | 23.39 K | $55.74 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.
