-
5 DAY PERFORMANCE
-25.00% -
1 MONTH PERFORMANCE
-44.44% -
3 MONTH PERFORMANCE
-61.29% -
6 MONTH PERFORMANCE
-77.78% -
YEAR-TO-DATE PERFORMANCE
-56.71% -
1 YEAR PERFORMANCE
+0.00%
EUDA Health Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/20/2024 | $0.07 | $0.06 (-7.83%) | $0.07 | $0.06 | 11,019 | $77.68 M |
| 09/19/2024 | $0.07 | $0.06 (-13.61%) | $0.08 | $0.05 | 62,726 | $73.81 M |
| 09/18/2024 | $0.07 | $0.07 (-4.49%) | $0.07 | $0.07 | 14,865 | $78.33 M |
| 09/17/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 134 | $69.72 M |
| 09/16/2024 | $0.08 | $0.07 (-4.93%) | $0.08 | $0.07 | 1,637 | $65.42 M |
| 09/13/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 3,999 | $73.38 M |
| 09/12/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 3,588 | $81.99 M |
| 09/11/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 828 | $81.99 M |
| 09/10/2024 | $0.10 | $0.08 (-17.23%) | $0.10 | $0.08 | 540 | $77.04 M |
| 09/09/2024 | $0.09 | $0.09 (2.86%) | $0.09 | $0.08 | 13,854 | $69.29 M |
| 09/06/2024 | $0.08 | $0.11 (30.76%) | $0.11 | $0.08 | 3,064 | $64.13 M |
| 09/03/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,853 | $98.13 M |
| 08/30/2024 | $0.07 | $0.11 (54.93%) | $0.11 | $0.07 | 7,373 | $106.09 M |
| 08/29/2024 | $0.12 | $0.10 (-14.78%) | $0.12 | $0.10 | 11,470 | $100.71 M |
| 08/28/2024 | $0.11 | $0.12 (8.73%) | $0.12 | $0.11 | 6,919 | $106.30 M |
| 08/27/2024 | $0.14 | $0.11 (-21.43%) | $0.21 | $0.10 | 81,008 | $100.28 M |
| 08/26/2024 | $0.12 | $0.13 (12.18%) | $0.13 | $0.12 | 2,865 | $100.49 M |
| 08/23/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 825 | $97.48 M |
| 08/22/2024 | $0.11 | $0.11 (1.11%) | $0.12 | $0.07 | 20,676 | $98.77 M |
| 08/21/2024 | $0.11 | $0.11 (-1.82%) | $0.11 | $0.11 | 1,601 | $101.57 M |
| 08/20/2024 | $0.10 | $0.11 (6.93%) | $0.14 | $0.10 | 147,255 | $95.33 M |
| 08/19/2024 | $0.13 | $0.10 (-18%) | $0.15 | $0.10 | 35,513 | $97.05 M |
| 08/16/2024 | $0.21 | $0.16 (-21.57%) | $0.21 | $0.16 | 283 | $99.20 M |
| 08/15/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 684 | $97.05 M |
| 08/14/2024 | $0.14 | $0.16 (13.43%) | $0.16 | $0.14 | 1,456 | $94.47 M |
| 08/09/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 68,203 | $95.98 M |
| 08/08/2024 | $0.11 | $0.11 (2.33%) | $0.11 | $0.11 | 24,776 | $87.15 M |
| 08/07/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,000 | $82.85 M |
| 08/06/2024 | $0.11 | $0.12 (6.92%) | $0.14 | $0.10 | 13,648 | $82.85 M |
| 08/05/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2,698 | $79.84 M |
| 07/29/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.13 | 10,104 | $77.25 M |
| 07/26/2024 | $0.13 | $0.13 (-0.99%) | $0.13 | $0.13 | 2,306 | $77.04 M |
| 07/25/2024 | $0.14 | $0.13 (-3.64%) | $0.15 | $0.12 | 29,587 | $83.28 M |
| 07/23/2024 | $0.15 | $0.13 (-13.11%) | $0.15 | $0.13 | 93,110 | $85.00 M |
| 07/22/2024 | $0.15 | $0.14 (-5.74%) | $0.15 | $0.11 | 52,808 | $85.86 M |
| 07/18/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 537 | $84.57 M |
| 07/15/2024 | $0.18 | $0.21 (15.59%) | $0.23 | $0.18 | 7,740 | $82.20 M |
| 07/12/2024 | $0.22 | $0.22 (-2.27%) | $0.22 | $0.22 | 1,341 | $85.86 M |
| 07/05/2024 | $0.22 | $0.22 (-2.27%) | $0.22 | $0.22 | 666 | $80.91 M |
| 07/03/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 860 | $70.15 M |
| 07/02/2024 | $0.17 | $0.23 (31.39%) | $0.24 | $0.17 | 1,159 | $80.27 M |
| 07/01/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.22 | 7,026 | $71.66 M |
| 06/28/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 6,950 | $66.06 M |
| 06/27/2024 | $0.24 | $0.24 (0.59%) | $0.25 | $0.23 | 17,880 | $89.73 M |
| 06/26/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 240 | $81.56 M |
| 06/25/2024 | $0.16 | $0.20 (24.78%) | $0.21 | $0.16 | 5,053 | $67.79 M |
| 06/21/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.17 | 8,500 | $59.82 M |
| 06/20/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 132 | $59.18 M |