Euda Health Holdings Limited - Ordinary Shares (EUDA)

Last Price1.3600

Change-1.4400 (-51.43%)

NASDAQ · Last Trade: Dec 23rd, 1:41 AM EST

Historical Prices For Euda Health Holdings Limited - Ordinary Shares (EUDA)

Date Range:

2025-09-23 - 2025-12-23

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	2.80	2.80	1.21	1.36	1,489,022	1.36
12/19/2025	2.64	2.85	2.57	2.80	26,960	2.80
12/18/2025	2.89	2.89	2.59	2.64	56,072	2.64
12/17/2025	2.47	2.77	2.46	2.62	55,921	2.62
12/16/2025	2.20	2.46	2.20	2.40	17,722	2.40
12/15/2025	2.28	2.47	2.26	2.26	35,177	2.26
12/12/2025	2.24	2.38	2.13	2.30	43,051	2.30
12/11/2025	2.29	2.68	2.01	2.26	126,757	2.26
12/10/2025	2.47	2.70	2.10	2.13	98,696	2.13
12/09/2025	2.96	2.96	2.23	2.27	194,707	2.27
12/08/2025	2.68	2.99	2.68	2.95	23,835	2.95
12/05/2025	3.13	3.21	2.72	2.72	44,844	2.72
12/04/2025	2.83	3.00	2.83	2.90	16,048	2.90
12/03/2025	3.00	3.10	2.86	2.86	26,028	2.86
12/02/2025	3.29	3.29	3.00	3.10	34,753	3.10
12/01/2025	3.19	3.28	3.00	3.17	61,548	3.17
11/28/2025	2.99	3.40	2.94	3.12	55,572	3.12
11/26/2025	2.83	2.94	2.81	2.88	9,783	2.88
11/25/2025	2.91	2.91	2.89	2.89	939	2.89
11/24/2025	2.93	3.05	2.63	2.88	17,197	2.88
11/21/2025	2.76	3.04	2.70	2.83	36,921	2.83
11/20/2025	2.92	2.99	2.83	2.83	9,646	2.83
11/19/2025	2.69	2.92	2.62	2.92	35,791	2.92
11/18/2025	2.78	2.82	2.60	2.62	43,343	2.62
11/17/2025	2.98	3.02	2.73	2.77	24,843	2.77
11/14/2025	3.08	3.10	2.90	2.96	20,329	2.96
11/13/2025	3.02	3.04	2.82	3.03	41,248	3.03
11/12/2025	3.18	3.19	2.95	2.95	22,621	2.95
11/11/2025	3.16	3.32	3.13	3.13	17,876	3.13
11/10/2025	3.50	3.50	3.00	3.05	77,660	3.05
11/07/2025	3.04	3.56	3.04	3.43	139,150	3.43
11/06/2025	3.16	3.17	2.80	3.02	124,486	3.02
11/05/2025	2.52	3.19	2.47	3.19	156,504	3.19
11/04/2025	2.36	2.44	2.30	2.41	12,966	2.41
11/03/2025	2.13	2.51	1.90	2.37	129,810	2.37
10/31/2025	2.05	2.13	2.02	2.10	28,085	2.10
10/30/2025	2.07	2.14	2.02	2.05	22,016	2.05
10/29/2025	2.30	2.30	2.00	2.10	90,298	2.10
10/28/2025	2.20	2.26	2.15	2.24	46,495	2.24
10/27/2025	2.37	2.51	2.11	2.20	96,319	2.20
10/24/2025	1.80	2.66	1.78	2.36	249,695	2.36
10/23/2025	2.56	2.62	2.12	2.15	128,268	2.15
10/22/2025	3.16	3.21	2.34	2.55	128,122	2.55
10/21/2025	3.30	3.38	2.96	3.16	62,056	3.16
10/20/2025	3.48	3.59	3.35	3.38	36,683	3.38
10/17/2025	3.44	3.44	2.95	3.32	63,953	3.32
10/16/2025	4.25	4.30	3.31	3.42	100,484	3.42
10/15/2025	3.32	3.94	3.30	3.89	105,759	3.89
10/14/2025	3.48	3.53	3.05	3.26	80,934	3.26
10/13/2025	3.00	3.69	2.99	3.36	158,890	3.36
10/10/2025	2.74	2.98	2.68	2.86	94,427	2.86
10/09/2025	2.55	2.88	2.53	2.74	54,808	2.74
10/08/2025	2.40	2.60	2.40	2.58	48,727	2.58
10/07/2025	2.46	2.52	2.31	2.37	85,402	2.37
10/06/2025	2.25	2.47	2.21	2.36	59,250	2.36
10/03/2025	2.06	2.26	1.96	2.23	74,195	2.23
10/02/2025	2.03	2.17	2.02	2.06	56,694	2.06
10/01/2025	1.77	1.99	1.77	1.99	48,543	1.99
9/30/2025	1.70	1.75	1.70	1.74	14,920	1.74
9/29/2025	1.75	1.76	1.61	1.69	101,852	1.69
9/26/2025	1.75	1.80	1.65	1.70	124,523	1.70
9/25/2025	1.77	1.95	1.67	1.69	296,889	1.69
9/24/2025	1.40	1.85	1.40	1.85	368,354	1.85
9/23/2025	1.35	1.53	1.26	1.40	292,542	1.40