Euda Health Holdings Ltd (EUDA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.20994475138 | 3.62 | 3.84 | 3.43 | 101518 | 3.60907189 | CS |
| 4 | -0.38 | -9.3137254902 | 4.08 | 4.49 | 3.43 | 103227 | 3.87232555 | CS |
| 12 | -1.9 | -33.9285714286 | 5.6 | 5.81 | 3.28 | 102934 | 4.08252588 | CS |
| 26 | -0.05 | -1.33333333333 | 3.75 | 6.3 | 3 | 85655 | 4.21295734 | CS |
| 52 | 2.5 | 208.333333333 | 1.2 | 6.3 | 1.2 | 68157 | 3.79739886 | CS |
| 156 | -1.2 | -24.4897959184 | 4.9 | 6.41 | 0.4334 | 260994 | 2.37608641 | CS |
| 260 | -1.2 | -24.4897959184 | 4.9 | 6.41 | 0.4334 | 260994 | 2.37608641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 3.7 | 0.09 | 2.49 | 3.6 | 3.78 | 3.6 | 100687 |
| 1741390500 | 3.61 | -0.05 | -1.37 | 3.73 | 3.79 | 3.61 | 101920 |
| 1741304100 | 3.66 | 0.01 | 0.27 | 3.64 | 3.84 | 3.6 | 101193 |
| 1741217700 | 3.65 | 0.22 | 6.41 | 3.53 | 3.71 | 3.53 | 100409 |
| 1741131300 | 3.43 | -0.29 | -7.80 | 3.62 | 3.74 | 3.43 | 103383 |
| 1741044900 | 3.72 | -0.12 | -3.13 | 3.79 | 3.79 | 3.49 | 105418 |
| 1740785700 | 3.84 | 0.08 | 2.13 | 3.88 | 3.9 | 3.6 | 107416 |
| 1740699300 | 3.76 | -0.05 | -1.31 | 3.81 | 3.9 | 3.75 | 103126 |
| 1740612900 | 3.81 | 0.06 | 1.60 | 3.77 | 3.94 | 3.74 | 101688 |
| 1740526500 | 3.75 | -0.19 | -4.82 | 3.97 | 3.97 | 3.68 | 101063 |
| 1740440100 | 3.94 | -0.05 | -1.25 | 3.95 | 4.19 | 3.9 | 109015 |
| 1740180900 | 3.99 | -0.12 | -2.92 | 4.07 | 4.18 | 3.85 | 107673 |
| 1740094500 | 4.11 | -0.02 | -0.36 | 4.13 | 4.18 | 3.91 | 100851 |
| 1740008100 | 4.125 | -0.04 | -0.84 | 4.26 | 4.45 | 4.0900999 | 101847 |
| 1739921700 | 4.16 | -0.1 | -2.35 | 4.11 | 4.49 | 4.0900999 | 107018 |
| 1739576100 | 4.26 | 0.16 | 3.90 | 4.19 | 4.38 | 4.05 | 100449 |
| 1739489700 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.25 | 3.96 | 101920 |
| 1739403300 | 4.0599999 | 0.17 | 4.37 | 3.99 | 4.15 | 3.99 | 100648 |
| 1739316900 | 3.89 | -0.11 | -2.75 | 4.08 | 4.12 | 3.89 | 105598 |
| 1739230500 | 4 | -0.37 | -8.47 | 4.3 | 4.3 | 3.95 | 100734 |
| 1738971300 | 4.37 | 0.13 | 3.07 | 4.24 | 4.5 | 4.1055 | 110269 |
| 1738884900 | 4.24 | 0.05 | 1.19 | 4.19 | 4.26 | 3.87 | 101077 |
| 1738798500 | 4.19 | 0.27 | 6.89 | 4 | 4.19 | 3.83 | 102612 |
| 1738712100 | 3.92 | 0.11 | 2.89 | 3.86 | 4.03 | 3.6106 | 100859 |
| 1738625700 | 3.81 | 0.26 | 7.29 | 3.5 | 3.91 | 3.49 | 100539 |
| 1738366500 | 3.551 | -0.06 | -1.63 | 3.7 | 3.71 | 3.43 | 101448 |
| 1738280100 | 3.61 | -0.29 | -7.44 | 3.83 | 3.93 | 3.61 | 100501 |
| 1738193700 | 3.9 | -0.17 | -4.18 | 3.95 | 4.13 | 3.7464 | 100854 |
| 1738107300 | 4.07 | 0.38 | 10.30 | 3.64 | 4.43 | 3.6101 | 102606 |
| 1738020900 | 3.69 | 0.36 | 10.81 | 3.5 | 3.72 | 3.5 | 112733 |
| 1737761700 | 3.33 | -0.4 | -10.72 | 3.4 | 3.585 | 3.2799999 | 102128 |
| 1737675300 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1737588900 | 3.73 | -0.03 | -0.80 | 3.74 | 3.89 | 3.66 | 100013 |
| 1737502500 | 3.76 | 0.06 | 1.62 | 3.59 | 3.88 | 3.56 | 94977 |
| 1737156900 | 3.7 | -0.1 | -2.63 | 3.77 | 3.93 | 3.53 | 100204 |
| 1737070500 | 3.8 | -0.07 | -1.81 | 3.91 | 3.91 | 3.64 | 100804 |
| 1736984100 | 3.87 | 0.31 | 8.71 | 3.58 | 3.92 | 3.58 | 100476 |
| 1736897700 | 3.56 | -0.55 | -13.38 | 4.12 | 4.28 | 3.55 | 124233 |
| 1736811300 | 4.11 | -0.31 | -7.01 | 4.42 | 4.45 | 4 | 102996 |
| 1736552100 | 4.42 | 0.19 | 4.48 | 4.28 | 4.48 | 4.2101 | 100657 |
| 1736379300 | 4.2306 | -0.32 | -7.02 | 4.55 | 4.55 | 4.22 | 101245 |
| 1736292900 | 4.55 | -0.1 | -2.15 | 4.62 | 4.65 | 4.49 | 102822 |
| 1736206500 | 4.65 | 0.15 | 3.33 | 4.53 | 4.695 | 4.425 | 109747 |
| 1735947300 | 4.5001 | -0.13 | -2.81 | 4.62 | 4.62 | 4.4 | 116085 |
| 1735860900 | 4.63 | 0.16 | 3.46 | 4.5 | 4.69 | 4.2661 | 103328 |
| 1735688100 | 4.475 | 0.03 | 0.79 | 4.53 | 4.68 | 4.4067 | 102135 |
| 1735601700 | 4.44 | -0.13 | -2.84 | 4.7 | 4.7 | 4.33 | 100075 |
| 1735342500 | 4.57 | 0.07 | 1.56 | 4.49 | 4.67 | 4.11 | 100389 |
| 1735256100 | 4.5 | 0.36 | 8.70 | 4.16 | 4.5 | 4.07 | 100782 |
| 1735077840 | 4.14 | 0.03 | 0.73 | 4.05 | 4.46 | 4 | 58376 |
| 1734996900 | 4.11 | -0.39 | -8.68 | 4.62 | 4.9 | 4.0101 | 132072 |
| 1734737700 | 4.5008 | -0.41 | -8.33 | 4.91 | 5.24 | 4.4666 | 104269 |
| 1734651300 | 4.91 | -0.46 | -8.57 | 5.3099999 | 5.4349999 | 4.91 | 102736 |
| 1734564900 | 5.37 | -0.36 | -6.28 | 5.72 | 5.79 | 5.15 | 100191 |
| 1734478500 | 5.73 | 0.21 | 3.80 | 5.6 | 5.8099999 | 5.18 | 102131 |
| 1734392100 | 5.5199999 | -0.44 | -7.37 | 5.9 | 6.12 | 5.3131 | 109545 |
| 1734132900 | 5.9593999 | -0.09 | -1.50 | 6.15 | 6.25 | 5.72 | 101591 |
| 1734046500 | 6.05 | 0.9 | 17.48 | 5.23 | 6.17 | 5.21 | 108099 |
| 1733960100 | 5.15 | -0.47 | -8.36 | 6.13 | 6.3 | 5.0599999 | 145125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
