NASDAQ : EUDA
EUDA Health Holdings Limited — Price history
Real Estate · Real Estate Services · Singapore
Last price 17.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 53.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EUDA Health Holdings Limited (EUDA) closed at 17.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.99 | 18 | 15.99 | 17.7 | 35,611 | +14.19% |
| 2026-10-29 | 14.98 | 16.04 | 14.82 | 15.5 | 44,999 | +1.31% |
| 2026-10-28 | 14.56 | 16.437 | 14.51 | 15.3 | 69,657 | +3.66% |
| 2026-10-27 | 14.21 | 15.49 | 14.14 | 14.76 | 84,940 | +2.07% |
| 2026-10-26 | 13.31 | 15.136 | 13 | 14.46 | 84,014 | +13.15% |
| 2026-10-23 | 13.8 | 14.38 | 12.78 | 12.78 | 5,755 | -4.41% |
| 2026-10-22 | 13.954 | 14.7 | 13 | 13.369 | 60,195 | -7.41% |
| 2026-10-21 | 15.11 | 15.51 | 14.31 | 14.44 | 78,393 | -3.09% |
| 2026-10-20 | 14.7 | 15.48 | 14.57 | 14.9 | 120,260 | -0.67% |
| 2026-10-19 | 14.44 | 15.95 | 14.4 | 15 | 19,211 | -2.60% |
| 2026-10-16 | 15.38 | 16.06 | 15.001 | 15.4 | 59,375 | -0.58% |
| 2026-10-15 | 15.49 | 16.981 | 15.12 | 15.49 | 98,779 | +0.59% |
| 2026-10-14 | 16.25 | 16.25 | 14.955 | 15.399 | 9,020 | -9.47% |
| 2026-10-13 | 16.54 | 17.009 | 16.04 | 17.009 | 80,116 | +3.84% |
| 2026-10-12 | 17.7 | 17.86 | 16.11 | 16.38 | 44,761 | -11.34% |
| 2026-10-09 | 17.6 | 18.599 | 17.57 | 18.475 | 12,779 | -0.67% |
| 2026-10-08 | 18.44 | 19.499 | 17.06 | 18.599 | 36,214 | -2.31% |
| 2026-10-07 | 19.125 | 20.2 | 18.25 | 19.039 | 10,436 | -1.81% |
| 2026-10-06 | 17.7 | 19.765 | 17.105 | 19.39 | 13,591 | +12.08% |
| 2026-10-05 | 17.29 | 17.851 | 16.99 | 17.3 | 6,037 | +0.37% |
| 2026-10-02 | 15.98 | 17.29 | 15.7 | 17.236 | 15,522 | +8.33% |
| 2026-10-01 | 14.531 | 15.919 | 14.207 | 15.91 | 13,551 | +11.26% |
| 2026-09-30 | 15.3 | 15.46 | 14.3 | 14.3 | 12,339 | -10.08% |
| 2026-09-29 | 16.41 | 16.473 | 15.903 | 15.903 | 5,437 | -1.84% |
| 2026-09-28 | 17 | 17.741 | 16.2 | 16.2 | 8,506 | -9.30% |
| 2026-09-25 | 16.42 | 17.862 | 16.42 | 17.862 | 21,140 | +8.78% |
| 2026-09-24 | 17.48 | 17.48 | 16.42 | 16.42 | 24,733 | -5.25% |
| 2026-09-23 | 16.2 | 18.03 | 16.2 | 17.33 | 23,139 | +0.26% |
| 2026-09-22 | 18 | 18.1 | 16.671 | 17.285 | 21,485 | -0.55% |
| 2026-09-21 | 18.06 | 19.53 | 16.75 | 17.38 | 27,966 | -1.36% |
| 2026-09-18 | 17.2 | 18.17 | 17.1 | 17.62 | 30,721 | +1.15% |
| 2026-09-17 | 16.32 | 17.65 | 16.32 | 17.42 | 20,989 | +5.03% |
| 2026-09-16 | 17.39 | 17.39 | 16.28 | 16.585 | 22,235 | -2.15% |
| 2026-09-15 | 16.51 | 17.5 | 16.5 | 16.95 | 14,253 | +2.36% |
| 2026-09-14 | 13.87 | 18.66 | 13.87 | 16.56 | 74,932 | +23.12% |
| 2026-09-11 | 13.12 | 14.5 | 12.295 | 13.45 | 109,384 | +2.52% |
| 2026-09-10 | 13.525 | 13.65 | 12.055 | 13.12 | 44,283 | +0.15% |
| 2026-09-09 | 13.15 | 13.8 | 13.1 | 13.1 | 23,090 | -2.53% |
| 2026-09-08 | 13.47 | 14 | 13.04 | 13.44 | 26,954 | -0.37% |
| 2026-09-04 | 14.5 | 14.5 | 13 | 13.49 | 18,071 | -6.32% |
| 2026-09-03 | 13.68 | 14.575 | 13.47 | 14.4 | 86,527 | +4.05% |
| 2026-09-02 | 13.4 | 14.28 | 13.4 | 13.84 | 8,172 | +1.54% |
| 2026-09-01 | 13.575 | 14.28 | 13.5 | 13.63 | 10,653 | +0.59% |
| 2026-08-31 | 14.73 | 15.077 | 13.135 | 13.55 | 14,177 | -7.29% |
| 2026-08-28 | 15.46 | 15.5 | 14.5 | 14.615 | 7,694 | -2.76% |
| 2026-08-27 | 13.95 | 15.03 | 13.51 | 15.03 | 12,480 | +6.60% |
| 2026-08-26 | 14.5 | 14.58 | 14.1 | 14.1 | 8,318 | -2.08% |
| 2026-08-25 | 14.82 | 17.415 | 14.4 | 14.4 | 11,968 | -6.49% |
| 2026-08-24 | 13.495 | 16 | 13.49 | 15.4 | 9,637 | +16.58% |
| 2026-08-21 | 13.15 | 13.21 | 12.73 | 13.21 | 1,585 | -6.97% |
| 2026-08-20 | 13.73 | 17.415 | 13.11 | 14.2 | 13,858 | -1.99% |
| 2026-08-17 | 14.488 | 14.488 | 14.488 | 14.488 | 951 | +2.24% |
| 2026-08-14 | 13.49 | 14.17 | 13.49 | 14.17 | 834 | +1.21% |
| 2026-08-13 | 14.46 | 14.46 | 14 | 14 | 3,778 | +5.26% |
| 2026-08-12 | 14.26 | 14.26 | 13.3 | 13.3 | 6,924 | -12.67% |
| 2026-08-11 | 15.5 | 15.5 | 15.23 | 15.23 | 1,462 | +2.91% |
| 2026-08-10 | 15.14 | 15.14 | 14.5 | 14.8 | 2,751 | -6.92% |
| 2026-08-07 | 15.88 | 16 | 15.88 | 15.9 | 1,993 | -2.39% |
| 2026-08-06 | 17 | 17.3 | 16 | 16.29 | 2,762 | -5.37% |
| 2026-08-05 | 16.6 | 17.215 | 16.6 | 17.215 | 8,605 | +4.33% |
| 2026-08-04 | 16.3 | 16.93 | 16.19 | 16.5 | 2,752 | -4.68% |
| 2026-08-03 | 18.986 | 20.09 | 17.31 | 17.31 | 18,646 | -10.31% |
| 2026-07-31 | 19.3 | 19.3 | 19.3 | 19.3 | 465 | -1.30% |
| 2026-07-30 | 20.35 | 20.35 | 18.5 | 19.555 | 4,529 | -3.91% |
| 2026-07-29 | 19.97 | 20.953 | 19.364 | 20.35 | 5,377 | +2.26% |
| 2026-07-28 | 19.8 | 21 | 19.52 | 19.9 | 7,208 | +4.74% |
| 2026-07-27 | 14.92 | 19.27 | 14.92 | 19 | 16,032 | +26.75% |
| 2026-07-24 | 14.5 | 15.1 | 14.5 | 14.99 | 9,868 | +7.07% |
| 2026-07-23 | 14.5 | 15.09 | 14 | 14 | 5,572 | +0.00% |
| 2026-07-22 | 15 | 15 | 14 | 14 | 3,166 | -8.50% |
| 2026-07-21 | 14.27 | 15.45 | 14.27 | 15.3 | 5,956 | +12.33% |
| 2026-07-20 | 12.6 | 13.62 | 11.69 | 13.62 | 3,035 | +20.53% |
| 2026-07-17 | 11.8 | 11.8 | 11.3 | 11.3 | 2,002 | -13.64% |
| 2026-07-16 | 12.875 | 13.085 | 12.65 | 13.085 | 2,796 | +9.52% |
| 2026-07-15 | 11.29 | 11.948 | 11.29 | 11.948 | 1,049 | +6.87% |
| 2026-07-14 | 11.36 | 11.36 | 11 | 11.18 | 1,637 | +8.02% |
| 2026-07-13 | 10.661 | 10.661 | 10.35 | 10.35 | 683 | -8.08% |
| 2026-07-10 | 11.31 | 11.31 | 11.26 | 11.26 | 590 | -9.41% |
| 2026-07-08 | 12.43 | 12.43 | 12.43 | 12.43 | 752 | -0.48% |
| 2026-07-07 | 13.88 | 13.88 | 12.49 | 12.49 | 4,208 | -10.53% |
| 2026-07-06 | 14 | 14.28 | 13.96 | 13.96 | 884 | +0.58% |
| 2026-07-02 | 14.3 | 14.99 | 13.88 | 13.88 | 2,371 | -0.86% |
| 2026-06-30 | 14.65 | 16 | 14 | 14 | 4,845 | -5.41% |
| 2026-06-29 | 13.8 | 16.2 | 13.8 | 14.8 | 9,594 | -2.70% |
| 2026-06-26 | 14.76 | 15.65 | 14.64 | 15.21 | 4,670 | +4.25% |
| 2026-06-25 | 15.06 | 17 | 14.59 | 14.59 | 8,210 | +0.62% |
| 2026-06-24 | 14.07 | 15 | 14.07 | 14.5 | 2,205 | +1.40% |
| 2026-06-23 | 14.95 | 15.08 | 14.3 | 14.3 | 4,691 | +0.14% |
| 2026-06-22 | 15.41 | 16.94 | 14.27 | 14.28 | 12,198 | -9.62% |
| 2026-06-18 | 16.49 | 16.72 | 15.8 | 15.8 | 7,672 | -4.18% |
| 2026-06-17 | 16.585 | 16.585 | 16.49 | 16.49 | 5,736 | +8.49% |
| 2026-06-12 | 15.01 | 15.575 | 15.01 | 15.2 | 3,340 | +1.20% |
| 2026-06-11 | 15.95 | 15.95 | 15 | 15.02 | 4,489 | -3.10% |
| 2026-06-10 | 15.4 | 15.5 | 15.4 | 15.5 | 2,060 | -2.15% |
| 2026-06-09 | 15.4 | 15.84 | 15.4 | 15.84 | 1,903 | +2.46% |
| 2026-06-08 | 15.69 | 16 | 15.46 | 15.46 | 2,990 | -3.74% |
| 2026-06-05 | 16 | 16.3 | 16 | 16.06 | 5,294 | -1.53% |
| 2026-06-04 | 17.08 | 17.08 | 16 | 16.31 | 8,735 | -2.29% |
| 2026-06-03 | 17 | 17 | 16.61 | 16.692 | 3,246 | -0.58% |
| 2026-06-02 | 16.79 | 16.79 | 16.79 | 16.79 | 2,925 | +0.38% |
| 2026-06-01 | 18.11 | 18.19 | 16.727 | 16.727 | 9,759 | -7.38% |
| 2026-05-29 | 18.404 | 18.565 | 18.06 | 18.06 | 3,762 | -3.78% |
| 2026-05-28 | 18.06 | 18.77 | 17.95 | 18.77 | 14,580 | +3.82% |
| 2026-05-27 | 18.2 | 18.2 | 17.971 | 18.08 | 3,249 | +0.45% |
| 2026-05-26 | 17.71 | 18.03 | 17.1 | 18 | 8,901 | +3.68% |
| 2026-05-22 | 17 | 17.66 | 17 | 17.36 | 7,535 | -0.86% |
| 2026-05-21 | 18.16 | 18.9 | 16.68 | 17.51 | 14,437 | -2.72% |
| 2026-05-20 | 15.82 | 18.4 | 15.82 | 18 | 33,400 | +13.78% |
| 2026-05-19 | 15 | 16 | 15 | 15.82 | 11,895 | +8.21% |
| 2026-05-18 | 14.58 | 15 | 14.58 | 14.62 | 6,495 | +0.14% |
| 2026-05-15 | 14.7 | 14.9 | 14.5 | 14.6 | 10,293 | +0.97% |
| 2026-05-14 | 14.25 | 14.84 | 14.01 | 14.46 | 14,383 | +0.56% |
| 2026-05-13 | 13.73 | 15 | 13.3 | 14.38 | 21,954 | +0.21% |
| 2026-05-12 | 14.09 | 14.7 | 13.71 | 14.35 | 22,150 | -0.35% |
| 2026-05-11 | 13.63 | 15 | 13.63 | 14.4 | 13,665 | +4.65% |
| 2026-05-08 | 13.3 | 13.76 | 13.08 | 13.76 | 22,093 | +2.38% |
| 2026-05-07 | 13.03 | 14.252 | 13 | 13.44 | 26,098 | +2.05% |
| 2026-05-06 | 15.98 | 25.7 | 12.74 | 13.17 | 268,719 | -19.25% |
| 2026-05-05 | 16.69 | 17 | 15.95 | 16.31 | 22,520 | -4.56% |
| 2026-05-04 | 15.7 | 17.5 | 15.634 | 17.09 | 54,795 | +11.85% |