EUDA Health Limited (EUDA)
3.68
0.02 (0.55%)
At close: Mar 31, 2025, 3:59 PM
3.64
-1.09%
After-hours: Mar 31, 2025, 04:00 PM EDT
EUDA Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.85 | 4.04 | 3.66 | 3.66 | -0.23 | -5.91% | 113,172 |
| Mar 27, 2025 | 3.84 | 4.03 | 3.81 | 3.89 | 0.04 | 1.04% | 115,300 |
| Mar 26, 2025 | 3.93 | 4.00 | 3.83 | 3.85 | -0.04 | -1.03% | 136,600 |
| Mar 25, 2025 | 3.94 | 4.02 | 3.88 | 3.89 | -0.04 | -1.02% | 101,900 |
| Mar 24, 2025 | 4.02 | 4.05 | 3.93 | 3.93 | -0.13 | -3.20% | 101,125 |
| Mar 21, 2025 | 4.20 | 4.21 | 4.06 | 4.06 | -0.10 | -2.40% | 100,600 |
| Mar 20, 2025 | 4.08 | 4.23 | 4.08 | 4.16 | 0.15 | 3.74% | 103,530 |
| Mar 19, 2025 | 4.00 | 4.17 | 4.00 | 4.01 | 0.03 | 0.75% | 100,722 |
| Mar 18, 2025 | 4.21 | 4.21 | 3.96 | 3.98 | -0.05 | -1.24% | 101,043 |
| Mar 17, 2025 | 3.73 | 4.23 | 3.73 | 4.03 | 0.28 | 7.47% | 100,800 |
| Mar 14, 2025 | 3.65 | 3.83 | 3.63 | 3.75 | 0.00 | 0.00% | 101,517 |
| Mar 13, 2025 | 3.87 | 3.87 | 3.70 | 3.75 | 0.12 | 3.31% | 100,700 |
| Mar 12, 2025 | 3.61 | 3.85 | 3.61 | 3.63 | -0.13 | -3.46% | 102,007 |
| Mar 11, 2025 | 3.61 | 3.76 | 3.60 | 3.76 | 0.06 | 1.62% | 107,434 |
| Mar 10, 2025 | 3.60 | 3.78 | 3.60 | 3.70 | 0.09 | 2.49% | 100,700 |
| Mar 7, 2025 | 3.65 | 3.79 | 3.61 | 3.61 | -0.05 | -1.37% | 101,920 |
| Mar 6, 2025 | 3.60 | 3.84 | 3.60 | 3.66 | 0.01 | 0.27% | 101,200 |
| Mar 5, 2025 | 3.57 | 3.71 | 3.53 | 3.65 | 0.22 | 6.41% | 100,409 |
| Mar 4, 2025 | 3.66 | 3.74 | 3.43 | 3.43 | -0.29 | -7.80% | 103,400 |
| Mar 3, 2025 | 3.79 | 3.79 | 3.49 | 3.72 | -0.12 | -3.12% | 105,418 |
| Feb 28, 2025 | 3.82 | 3.90 | 3.60 | 3.84 | 0.08 | 2.13% | 107,416 |
| Feb 27, 2025 | 3.83 | 3.90 | 3.75 | 3.76 | -0.05 | -1.31% | 103,126 |
| Feb 26, 2025 | 3.74 | 3.94 | 3.74 | 3.81 | 0.06 | 1.60% | 101,700 |
| Feb 25, 2025 | 3.92 | 3.97 | 3.68 | 3.75 | -0.19 | -4.82% | 101,272 |
| Feb 24, 2025 | 4.00 | 4.10 | 3.90 | 3.94 | -0.05 | -1.25% | 109,116 |
| Feb 21, 2025 | 4.06 | 4.18 | 3.85 | 3.99 | -0.12 | -2.92% | 107,700 |
| Feb 20, 2025 | 4.03 | 4.18 | 3.91 | 4.11 | -0.02 | -0.48% | 100,900 |
| Feb 19, 2025 | 4.30 | 4.45 | 4.09 | 4.13 | -0.03 | -0.72% | 101,847 |
| Feb 18, 2025 | 4.11 | 4.49 | 4.09 | 4.16 | -0.10 | -2.35% | 107,019 |
| Feb 14, 2025 | 4.10 | 4.38 | 4.05 | 4.26 | 0.16 | 3.90% | 100,449 |
| Feb 13, 2025 | 4.06 | 4.25 | 3.96 | 4.10 | 0.04 | 0.99% | 101,920 |
| Feb 12, 2025 | 4.03 | 4.15 | 4.02 | 4.06 | 0.17 | 4.37% | 100,648 |
| Feb 11, 2025 | 4.08 | 4.12 | 3.89 | 3.89 | -0.11 | -2.75% | 105,600 |
| Feb 10, 2025 | 4.30 | 4.30 | 3.95 | 4.00 | -0.37 | -8.47% | 100,734 |
| Feb 7, 2025 | 4.23 | 4.50 | 4.11 | 4.37 | 0.13 | 3.07% | 110,300 |
| Feb 6, 2025 | 4.16 | 4.26 | 3.87 | 4.24 | 0.05 | 1.19% | 101,100 |
| Feb 5, 2025 | 4.00 | 4.19 | 3.83 | 4.19 | 0.27 | 6.89% | 102,612 |
| Feb 4, 2025 | 3.64 | 4.03 | 3.61 | 3.92 | 0.11 | 2.89% | 100,900 |
| Feb 3, 2025 | 3.50 | 3.91 | 3.49 | 3.81 | 0.26 | 7.32% | 100,539 |
| Jan 31, 2025 | 3.71 | 3.71 | 3.43 | 3.55 | -0.06 | -1.66% | 101,655 |
| Jan 30, 2025 | 3.83 | 3.93 | 3.61 | 3.61 | -0.29 | -7.44% | 102,300 |
| Jan 29, 2025 | 3.95 | 4.13 | 3.75 | 3.90 | -0.17 | -4.18% | 100,900 |
| Jan 28, 2025 | 3.73 | 4.43 | 3.61 | 4.07 | 0.38 | 10.30% | 102,607 |
| Jan 27, 2025 | 3.50 | 3.72 | 3.50 | 3.69 | 0.36 | 10.81% | 113,109 |
| Jan 24, 2025 | 3.57 | 3.59 | 3.28 | 3.33 | -0.09 | -2.63% | 103,000 |
| Jan 23, 2025 | 3.76 | 3.83 | 3.37 | 3.42 | -0.31 | -8.31% | 131,200 |
| Jan 22, 2025 | 3.74 | 3.89 | 3.66 | 3.73 | -0.03 | -0.80% | 100,100 |
| Jan 21, 2025 | 3.53 | 3.88 | 3.53 | 3.76 | 0.06 | 1.62% | 102,721 |
| Jan 17, 2025 | 3.78 | 3.93 | 3.53 | 3.70 | -0.10 | -2.63% | 100,204 |
| Jan 16, 2025 | 3.74 | 3.91 | 3.64 | 3.80 | -0.07 | -1.81% | 100,804 |