5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
-16.55%
1 YEAR PERFORMANCE
+98.40%
EUDA Health Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.78 | $3.74 (-1.06%) | $3.87 | $3.72 | 111,059 | $106.64 M |
| 04/29/2025 | $3.80 | $3.81 (0.26%) | $3.86 | $3.75 | 104,931 | $108.64 M |
| 04/28/2025 | $3.75 | $3.74 (-0.27%) | $3.85 | $3.70 | 108,200 | $106.64 M |
| 04/25/2025 | $3.82 | $3.83 (0.26%) | $3.86 | $3.72 | 103,800 | $109.21 M |
| 04/24/2025 | $3.82 | $3.72 (-2.62%) | $3.85 | $3.67 | 108,100 | $106.07 M |
| 04/23/2025 | $3.99 | $3.90 (-2.26%) | $4.09 | $3.82 | 114,700 | $111.21 M |
| 04/22/2025 | $4.02 | $3.86 (-3.98%) | $4.15 | $3.86 | 130,324 | $110.06 M |
| 04/21/2025 | $4.04 | $3.97 (-1.73%) | $4.21 | $3.97 | 103,000 | $113.20 M |
| 04/17/2025 | $4.00 | $4.04 (1%) | $4.13 | $3.99 | 106,856 | $115.20 M |
| 04/16/2025 | $4.00 | $3.98 (-0.5%) | $4.10 | $3.80 | 105,400 | $113.49 M |
| 04/15/2025 | $4.09 | $3.81 (-6.85%) | $4.10 | $3.81 | 104,100 | $108.64 M |
| 04/14/2025 | $3.83 | $4.10 (7.05%) | $4.10 | $3.75 | 102,331 | $116.91 M |
| 04/11/2025 | $3.60 | $3.82 (6.11%) | $3.84 | $3.60 | 101,615 | $108.92 M |
| 04/10/2025 | $3.53 | $3.65 (3.4%) | $3.70 | $3.50 | 105,100 | $104.08 M |
| 04/09/2025 | $3.40 | $3.51 (3.24%) | $3.63 | $3.40 | 112,900 | $100.08 M |
| 04/08/2025 | $3.56 | $3.63 (1.97%) | $3.70 | $3.50 | 111,200 | $103.51 M |
| 04/07/2025 | $3.68 | $3.55 (-3.53%) | $3.88 | $3.55 | 105,927 | $101.23 M |
| 04/04/2025 | $3.67 | $3.82 (4.09%) | $3.88 | $3.67 | 107,044 | $108.92 M |
| 04/03/2025 | $3.68 | $3.72 (1.09%) | $3.79 | $3.61 | 101,906 | $106.07 M |
| 04/02/2025 | $3.70 | $3.71 (0.27%) | $3.79 | $3.70 | 101,612 | $105.79 M |
| 04/01/2025 | $3.79 | $3.65 (-3.69%) | $3.81 | $3.63 | 110,900 | $104.08 M |
| 03/31/2025 | $3.59 | $3.64 (1.39%) | $3.81 | $3.59 | 114,200 | $103.79 M |
| 03/28/2025 | $3.85 | $3.66 (-4.94%) | $4.04 | $3.66 | 113,200 | $104.36 M |
| 03/27/2025 | $3.84 | $3.89 (1.3%) | $4.03 | $3.81 | 115,300 | $110.92 M |
| 03/26/2025 | $3.93 | $3.85 (-2.04%) | $4.00 | $3.83 | 136,600 | $109.78 M |
| 03/25/2025 | $3.94 | $3.89 (-1.27%) | $4.02 | $3.88 | 101,900 | $110.92 M |
| 03/24/2025 | $4.02 | $3.93 (-2.24%) | $4.05 | $3.93 | 101,125 | $112.06 M |
| 03/21/2025 | $4.20 | $4.06 (-3.33%) | $4.21 | $4.06 | 100,600 | $115.77 M |
| 03/20/2025 | $4.08 | $4.16 (1.96%) | $4.23 | $4.08 | 103,530 | $118.62 M |
| 03/19/2025 | $4.00 | $4.01 (0.25%) | $4.17 | $4.00 | 100,722 | $114.34 M |
| 03/18/2025 | $4.21 | $3.98 (-5.46%) | $4.21 | $3.96 | 101,043 | $113.49 M |
| 03/17/2025 | $3.73 | $4.03 (8.04%) | $4.23 | $3.73 | 100,800 | $114.91 M |
| 03/14/2025 | $3.65 | $3.75 (2.74%) | $3.83 | $3.63 | 101,517 | $82.72 M |
| 03/13/2025 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.70 | 100,700 | $82.72 M |
| 03/12/2025 | $3.61 | $3.63 (0.55%) | $3.85 | $3.61 | 102,007 | $80.07 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 |
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.
