-
5 DAY PERFORMANCE
+7.64% -
1 MONTH PERFORMANCE
+2.50% -
3 MONTH PERFORMANCE
-1.74% -
6 MONTH PERFORMANCE
+92.74% -
YEAR-TO-DATE PERFORMANCE
+215.38% -
1 YEAR PERFORMANCE
+277.41%
EUDA Health Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.65 | $4.51 (-3.01%) | $4.65 | $4.19 | 56,980 | |
| 11/21/2024 | $4.48 | $4.67 (4.24%) | $4.70 | $4.39 | 101,826 | $103.01 M |
| 11/20/2024 | $4.27 | $4.38 (2.58%) | $4.49 | $4.12 | 104,043 | $96.62 M |
| 11/19/2024 | $4.29 | $4.34 (1.17%) | $4.34 | $4.11 | 100,200 | $95.73 M |
| 11/18/2024 | $4.27 | $4.22 (-1.17%) | $4.44 | $4.12 | 100,333 | $93.09 M |
| 11/15/2024 | $4.26 | $4.19 (-1.64%) | $4.28 | $4.02 | 100,342 | $92.43 M |
| 11/14/2024 | $4.05 | $4.31 (6.42%) | $4.44 | $4.02 | 103,100 | $95.07 M |
| 11/13/2024 | $4.04 | $4.25 (5.2%) | $4.38 | $3.91 | 100,400 | $93.75 M |
| 11/12/2024 | $4.37 | $3.99 (-8.7%) | $4.41 | $3.95 | 113,700 | $88.01 M |
| 11/11/2024 | $4.30 | $4.29 (-0.23%) | $4.48 | $4.18 | 103,200 | $94.63 M |
| 11/08/2024 | $4.12 | $4.39 (6.55%) | $4.42 | $3.72 | 92,613 | $94.47 M |
| 11/07/2024 | $3.98 | $4.10 (3.02%) | $4.28 | $3.88 | 52,900 | $88.23 M |
| 11/06/2024 | $4.60 | $3.99 (-13.26%) | $4.61 | $3.85 | 53,648 | $85.86 M |
| 11/05/2024 | $4.02 | $4.41 (9.7%) | $4.43 | $4.00 | 67,500 | $94.90 M |
| 11/04/2024 | $4.18 | $4.02 (-3.83%) | $4.30 | $3.98 | 52,600 | $86.51 M |
| 11/01/2024 | $4.25 | $4.24 (-0.24%) | $4.40 | $4.22 | 51,940 | $91.24 M |
| 10/31/2024 | $4.50 | $4.25 (-5.56%) | $4.55 | $4.25 | 53,643 | $91.46 M |
| 10/30/2024 | $4.47 | $4.52 (1.12%) | $4.57 | $4.31 | 51,023 | $97.27 M |
| 10/29/2024 | $4.78 | $4.55 (-4.81%) | $4.78 | $4.47 | 51,539 | $97.91 M |
| 10/28/2024 | $4.77 | $4.76 (-0.21%) | $4.78 | $4.43 | 59,119 | $102.43 M |
| 10/25/2024 | $4.69 | $4.70 (0.21%) | $4.78 | $4.62 | 62,600 | $101.14 M |
| 10/24/2024 | $4.47 | $4.68 (4.7%) | $4.68 | $4.42 | 55,730 | $100.71 M |
| 10/23/2024 | $4.38 | $4.45 (1.6%) | $4.49 | $4.31 | 51,024 | $95.76 M |
| 10/22/2024 | $4.25 | $4.40 (3.53%) | $4.49 | $4.20 | 53,228 | $94.68 M |
| 10/21/2024 | $4.08 | $4.25 (4.17%) | $4.26 | $4.07 | 51,739 | $91.46 M |
| 10/18/2024 | $4.41 | $4.17 (-5.44%) | $4.44 | $4.11 | 55,700 | $89.73 M |
| 10/17/2024 | $3.97 | $4.50 (13.35%) | $4.50 | $3.97 | 63,307 | $96.84 M |
| 10/16/2024 | $3.92 | $3.99 (1.79%) | $4.15 | $3.86 | 52,400 | $85.86 M |
| 10/15/2024 | $3.90 | $3.96 (1.54%) | $4.04 | $3.75 | 52,839 | $85.22 M |
| 10/14/2024 | $3.80 | $3.90 (2.63%) | $4.00 | $3.65 | 53,146 | $83.92 M |
| 10/11/2024 | $3.65 | $3.83 (4.93%) | $3.86 | $3.65 | 53,000 | $82.42 M |
| 10/10/2024 | $3.85 | $3.76 (-2.34%) | $3.85 | $3.71 | 52,615 | $80.91 M |
| 10/09/2024 | $3.86 | $3.78 (-2.07%) | $4.01 | $3.77 | 51,200 | $81.34 M |
| 10/08/2024 | $3.80 | $3.87 (1.84%) | $4.01 | $3.75 | 50,231 | $83.28 M |
| 10/07/2024 | $3.93 | $3.90 (-0.76%) | $4.05 | $3.86 | 55,547 | $83.92 M |
| 10/04/2024 | $3.92 | $3.85 (-1.79%) | $3.96 | $3.75 | 51,400 | $82.85 M |
| 10/03/2024 | $3.95 | $3.87 (-2.03%) | $3.99 | $3.85 | 51,325 | $83.28 M |
| 10/02/2024 | $4.00 | $3.85 (-3.75%) | $4.04 | $3.85 | 52,600 | $82.85 M |
| 10/01/2024 | $3.86 | $4.07 (5.44%) | $4.14 | $3.86 | 69,476 | $87.58 M |
| 09/30/2024 | $4.18 | $3.86 (-7.66%) | $4.20 | $3.85 | 52,800 | $83.06 M |
| 09/27/2024 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.97 | 51,000 | $86.08 M |
| 09/26/2024 | $3.98 | $4.06 (2.01%) | $4.15 | $3.90 | 53,741 | $87.37 M |
| 09/25/2024 | $4.07 | $3.84 (-5.65%) | $4.16 | $3.84 | 58,500 | $82.63 M |
| 09/24/2024 | $3.79 | $3.98 (5.01%) | $4.20 | $3.70 | 50,600 | $85.65 M |
| 09/23/2024 | $3.83 | $3.78 (-1.31%) | $3.83 | $3.65 | 8,003 | $81.34 M |
| 09/20/2024 | $3.38 | $3.60 (6.51%) | $3.70 | $3.38 | 25,118 | $77.47 M |
| 09/19/2024 | $3.69 | $3.43 (-7.05%) | $3.69 | $3.41 | 17,241 | $73.81 M |
| 09/18/2024 | $3.24 | $3.64 (12.35%) | $3.64 | $3.16 | 32,815 | $78.33 M |
| 09/17/2024 | $3.35 | $3.24 (-3.28%) | $3.36 | $3.00 | 64,448 | $69.72 M |
| 09/16/2024 | $3.34 | $3.04 (-8.98%) | $3.50 | $3.03 | 57,115 | $65.42 M |
| 09/13/2024 | $3.77 | $3.41 (-9.55%) | $3.86 | $3.32 | 82,587 | $73.38 M |
| 09/12/2024 | $3.86 | $3.81 (-1.3%) | $3.91 | $3.64 | 51,000 | $81.99 M |
| 09/11/2024 | $3.75 | $3.81 (1.6%) | $3.88 | $3.69 | 33,549 | $81.99 M |
| 09/10/2024 | $3.50 | $3.58 (2.29%) | $3.60 | $3.50 | 27,500 | $77.04 M |
| 09/09/2024 | $3.00 | $3.22 (7.33%) | $3.31 | $3.00 | 29,916 | $69.29 M |
| 09/06/2024 | $3.67 | $2.98 (-18.8%) | $3.67 | $2.92 | 101,600 | $64.13 M |
| 09/05/2024 | $4.42 | $3.74 (-15.38%) | $4.42 | $3.65 | 73,410 | $80.48 M |
| 09/04/2024 | $4.58 | $4.42 (-3.49%) | $4.70 | $4.42 | 97,535 | $95.11 M |
| 09/03/2024 | $4.93 | $4.56 (-7.51%) | $4.93 | $4.45 | 73,607 | $98.13 M |
| 08/30/2024 | $4.60 | $4.93 (7.17%) | $4.96 | $4.60 | 54,400 | $106.09 M |
| 08/29/2024 | $4.91 | $4.68 (-4.68%) | $4.91 | $4.65 | 55,240 | $100.71 M |
| 08/28/2024 | $4.70 | $4.94 (5.11%) | $4.97 | $4.60 | 65,054 | $106.30 M |
| 08/27/2024 | $4.71 | $4.66 (-1.06%) | $4.80 | $4.60 | 51,128 | $100.28 M |
| 08/26/2024 | $4.61 | $4.67 (1.3%) | $4.76 | $4.46 | 60,242 | $100.49 M |
| 08/23/2024 | $4.60 | $4.53 (-1.52%) | $4.69 | $4.44 | 50,700 | $97.48 M |
| 08/22/2024 | $4.72 | $4.59 (-2.75%) | $4.72 | $4.35 | 50,300 | $98.77 M |