Euda Health Holdings Limited - Ordinary Shares (EUDA)
2.2150
-0.0750 (-3.28%)
NASDAQ · Last Trade: Aug 28th, 7:05 PM EDT
Historical Prices For Euda Health Holdings Limited - Ordinary Shares (EUDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/28/2025 | 2.34 | 2.71 | 2.15 | 2.21 | 545,543 | 2.21 |
| 8/27/2025 | 2.45 | 2.53 | 2.25 | 2.29 | 126,972 | 2.29 |
| 8/26/2025 | 2.90 | 3.25 | 2.25 | 2.25 | 241,452 | 2.25 |
| 8/25/2025 | 2.61 | 2.76 | 2.61 | 2.67 | 3,964 | 2.67 |
| 8/22/2025 | 2.49 | 2.60 | 2.45 | 2.60 | 24,861 | 2.60 |
| 8/21/2025 | 2.25 | 2.50 | 2.25 | 2.43 | 28,970 | 2.43 |
| 8/20/2025 | 2.14 | 2.26 | 2.06 | 2.06 | 67,961 | 2.06 |
| 8/19/2025 | 2.60 | 2.63 | 2.27 | 2.31 | 42,849 | 2.31 |
| 8/18/2025 | 2.51 | 2.64 | 2.51 | 2.64 | 4,727 | 2.64 |
| 8/15/2025 | 2.70 | 2.70 | 2.53 | 2.54 | 34,127 | 2.54 |
| 8/14/2025 | 2.60 | 2.60 | 2.60 | 2.60 | 1,739 | 2.60 |
| 8/13/2025 | 2.80 | 2.80 | 2.53 | 2.57 | 3,339 | 2.57 |
| 8/12/2025 | 2.64 | 2.65 | 2.50 | 2.59 | 27,145 | 2.59 |
| 8/11/2025 | 3.00 | 3.11 | 2.51 | 2.52 | 77,711 | 2.52 |
| 8/08/2025 | 2.97 | 3.08 | 2.20 | 2.61 | 83,436 | 2.61 |
| 8/07/2025 | 2.73 | 2.89 | 2.73 | 2.83 | 94,604 | 2.83 |
| 8/06/2025 | 3.01 | 3.01 | 2.92 | 3.00 | 102,029 | 3.00 |
| 8/05/2025 | 3.06 | 3.14 | 3.00 | 3.05 | 106,529 | 3.05 |
| 8/04/2025 | 3.23 | 3.23 | 3.01 | 3.03 | 104,431 | 3.03 |
| 8/01/2025 | 3.10 | 3.21 | 3.09 | 3.17 | 102,032 | 3.17 |
| 7/31/2025 | 3.13 | 3.14 | 3.06 | 3.08 | 104,506 | 3.08 |
| 7/30/2025 | 3.35 | 3.35 | 3.16 | 3.27 | 102,725 | 3.27 |
| 7/29/2025 | 3.29 | 3.31 | 3.26 | 3.28 | 102,519 | 3.28 |
| 7/28/2025 | 3.19 | 3.30 | 3.17 | 3.30 | 95,234 | 3.30 |
| 7/25/2025 | 3.02 | 3.21 | 3.02 | 3.18 | 94,131 | 3.18 |
| 7/24/2025 | 3.07 | 3.17 | 3.07 | 3.12 | 105,131 | 3.12 |
| 7/23/2025 | 3.06 | 3.10 | 3.04 | 3.09 | 89,929 | 3.09 |
| 7/22/2025 | 2.95 | 3.08 | 2.95 | 3.02 | 86,174 | 3.02 |
| 7/21/2025 | 3.07 | 3.12 | 3.02 | 3.09 | 100,298 | 3.09 |
| 7/18/2025 | 3.16 | 3.38 | 3.15 | 3.15 | 111,503 | 3.15 |
| 7/17/2025 | 3.21 | 3.25 | 3.16 | 3.16 | 96,486 | 3.16 |
| 7/16/2025 | 3.25 | 3.36 | 3.17 | 3.25 | 79,230 | 3.25 |
| 7/15/2025 | 3.24 | 3.31 | 3.22 | 3.23 | 54,716 | 3.23 |
| 7/14/2025 | 3.34 | 3.39 | 3.25 | 3.29 | 50,763 | 3.29 |
| 7/11/2025 | 3.25 | 3.34 | 3.19 | 3.30 | 66,394 | 3.30 |
| 7/10/2025 | 3.15 | 3.22 | 3.15 | 3.21 | 145,635 | 3.21 |
| 7/09/2025 | 3.20 | 3.27 | 3.18 | 3.18 | 108,953 | 3.18 |
| 7/08/2025 | 3.35 | 3.35 | 3.15 | 3.35 | 107,097 | 3.35 |
| 7/07/2025 | 3.36 | 3.44 | 3.33 | 3.33 | 100,078 | 3.33 |
| 7/03/2025 | 3.51 | 3.51 | 3.35 | 3.38 | 55,397 | 3.38 |
| 7/02/2025 | 3.44 | 3.52 | 3.44 | 3.48 | 105,428 | 3.48 |
| 7/01/2025 | 3.47 | 3.51 | 3.35 | 3.42 | 102,253 | 3.42 |
| 6/30/2025 | 3.55 | 3.73 | 3.55 | 3.58 | 100,228 | 3.58 |
| 6/27/2025 | 3.50 | 3.50 | 3.40 | 3.43 | 104,164 | 3.43 |
| 6/26/2025 | 3.71 | 3.71 | 3.56 | 3.58 | 105,406 | 3.58 |
| 6/25/2025 | 3.74 | 3.74 | 3.58 | 3.66 | 103,516 | 3.66 |
| 6/24/2025 | 3.55 | 3.75 | 3.55 | 3.74 | 103,696 | 3.74 |
| 6/23/2025 | 3.52 | 3.64 | 3.52 | 3.58 | 103,087 | 3.58 |
| 6/20/2025 | 3.63 | 3.76 | 3.63 | 3.72 | 100,957 | 3.72 |
| 6/18/2025 | 3.62 | 3.80 | 3.62 | 3.73 | 102,118 | 3.73 |
| 6/17/2025 | 3.66 | 3.83 | 3.59 | 3.60 | 106,056 | 3.60 |
| 6/16/2025 | 3.71 | 3.71 | 3.60 | 3.60 | 101,460 | 3.60 |
| 6/13/2025 | 3.51 | 3.71 | 3.48 | 3.71 | 100,184 | 3.71 |
| 6/12/2025 | 3.27 | 3.53 | 3.27 | 3.38 | 101,422 | 3.38 |
| 6/11/2025 | 3.30 | 3.48 | 3.30 | 3.42 | 102,630 | 3.42 |
| 6/10/2025 | 3.38 | 3.46 | 3.30 | 3.33 | 82,737 | 3.33 |
| 6/09/2025 | 3.49 | 3.70 | 3.34 | 3.36 | 46,783 | 3.36 |
| 6/06/2025 | 3.31 | 3.58 | 3.31 | 3.44 | 40,608 | 3.44 |
| 6/05/2025 | 3.29 | 3.47 | 3.16 | 3.35 | 47,707 | 3.35 |
| 6/04/2025 | 3.38 | 3.39 | 3.15 | 3.18 | 37,387 | 3.18 |
| 6/03/2025 | 3.34 | 3.71 | 3.32 | 3.32 | 45,145 | 3.32 |
| 6/02/2025 | 3.54 | 3.79 | 3.31 | 3.66 | 37,671 | 3.66 |
| 5/30/2025 | 3.52 | 3.72 | 3.36 | 3.65 | 36,224 | 3.65 |
| 5/29/2025 | 3.68 | 3.68 | 3.40 | 3.44 | 59,656 | 3.44 |