-
5 DAY PERFORMANCE
-4.93% -
1 MONTH PERFORMANCE
-21.70% -
3 MONTH PERFORMANCE
+15.92% -
6 MONTH PERFORMANCE
+110.93% -
YEAR-TO-DATE PERFORMANCE
+169.93% -
1 YEAR PERFORMANCE
+147.44%
EUDA Health Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.18 | $3.85 (-7.89%) | $4.20 | $3.85 | 52,729 | $82.85 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 |
| 08/21/2024 | $4.45 | $4.72 (6.07%) | $4.72 | $4.37 | 51,500 | $101.57 M |
| 08/20/2024 | $4.54 | $4.43 (-2.42%) | $4.60 | $4.30 | 59,300 | $95.33 M |
| 08/19/2024 | $4.65 | $4.51 (-3.01%) | $4.80 | $4.50 | 50,400 | $97.05 M |
| 08/16/2024 | $4.54 | $4.61 (1.54%) | $4.63 | $4.47 | 68,000 | $99.20 M |
| 08/15/2024 | $4.46 | $4.51 (1.12%) | $4.58 | $4.43 | 56,320 | $97.05 M |
| 08/14/2024 | $4.36 | $4.39 (0.69%) | $4.65 | $4.36 | 88,500 | $94.47 M |
| 08/13/2024 | $4.35 | $4.36 (0.23%) | $4.48 | $4.30 | 20,800 | $93.82 M |
| 08/12/2024 | $4.45 | $4.41 (-0.9%) | $4.50 | $4.21 | 72,409 | $94.90 M |
| 08/09/2024 | $4.09 | $4.46 (9.05%) | $4.48 | $4.09 | 119,402 | $95.98 M |
| 08/08/2024 | $3.85 | $4.05 (5.19%) | $4.05 | $3.79 | 60,100 | $87.15 M |
| 08/07/2024 | $3.90 | $3.85 (-1.28%) | $3.99 | $3.80 | 51,227 | $82.85 M |
| 08/06/2024 | $3.78 | $3.85 (1.85%) | $3.87 | $3.71 | 50,705 | $82.85 M |
| 08/05/2024 | $3.61 | $3.71 (2.77%) | $3.80 | $3.61 | 52,600 | $79.84 M |
| 08/02/2024 | $3.66 | $3.89 (6.28%) | $3.89 | $3.66 | 53,937 | $83.71 M |
| 08/01/2024 | $3.65 | $3.70 (1.37%) | $3.94 | $3.56 | 54,732 | $79.62 M |
| 07/31/2024 | $3.51 | $3.62 (3.13%) | $3.74 | $3.50 | 52,200 | $77.90 M |
| 07/30/2024 | $3.64 | $3.50 (-3.85%) | $3.68 | $3.50 | 88,444 | $75.32 M |
| 07/29/2024 | $3.52 | $3.59 (1.99%) | $3.80 | $3.50 | 51,600 | $77.25 M |
| 07/26/2024 | $3.91 | $3.58 (-8.44%) | $3.91 | $3.51 | 61,763 | $77.04 M |
| 07/25/2024 | $3.90 | $3.87 (-0.77%) | $3.92 | $3.74 | 51,700 | $83.28 M |
| 07/24/2024 | $3.87 | $3.93 (1.55%) | $3.97 | $3.87 | 51,400 | $84.57 M |
| 07/23/2024 | $3.91 | $3.95 (1.02%) | $3.98 | $3.82 | 57,700 | $85.00 M |
| 07/22/2024 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.89 | 53,432 | $85.86 M |
| 07/19/2024 | $3.94 | $4.00 (1.52%) | $4.00 | $3.80 | 54,364 | $86.08 M |
| 07/18/2024 | $3.79 | $3.93 (3.69%) | $3.93 | $3.78 | 53,212 | $84.57 M |
| 07/17/2024 | $4.04 | $3.85 (-4.7%) | $4.04 | $3.75 | 53,918 | $82.85 M |
| 07/16/2024 | $3.86 | $3.85 (-0.26%) | $3.94 | $3.80 | 51,762 | $82.85 M |
| 07/15/2024 | $4.00 | $3.82 (-4.5%) | $4.01 | $3.74 | 59,413 | $82.20 M |
| 07/12/2024 | $3.98 | $3.99 (0.25%) | $4.03 | $3.85 | 50,500 | $85.86 M |
| 07/11/2024 | $3.66 | $3.98 (8.74%) | $4.01 | $3.66 | 74,509 | $85.65 M |
| 07/10/2024 | $3.82 | $3.63 (-4.97%) | $4.19 | $3.60 | 87,810 | $78.11 M |
| 07/09/2024 | $3.75 | $3.78 (0.8%) | $3.95 | $3.66 | 61,267 | $81.34 M |
| 07/08/2024 | $3.86 | $3.65 (-5.44%) | $3.92 | $3.60 | 65,646 | $78.54 M |
| 07/05/2024 | $3.31 | $3.76 (13.6%) | $3.78 | $3.31 | 48,996 | $80.91 M |
| 07/03/2024 | $3.75 | $3.26 (-13.07%) | $3.75 | $3.11 | 39,942 | $70.15 M |
| 07/02/2024 | $3.27 | $3.73 (14.07%) | $3.89 | $3.26 | 74,517 | $80.27 M |
| 07/01/2024 | $3.05 | $3.33 (9.18%) | $3.39 | $3.05 | 52,680 | $71.66 M |