Euda Health Holdings Ltd (EUDA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6492 | -26.8162601626 | 6.15 | 6.25 | 4.5008 | 103239 | 5.49750649 | CS |
| 4 | -0.1492 | -3.20860215054 | 4.65 | 6.3 | 4.12 | 105392 | 4.87071512 | CS |
| 12 | 0.4208 | 10.3137254902 | 4.08 | 6.3 | 3.65 | 79131 | 4.50579052 | CS |
| 26 | 1.7708 | 64.8644688645 | 2.73 | 6.3 | 2.515 | 70283 | 4.21830576 | CS |
| 52 | 3.2508 | 260.064 | 1.25 | 6.3 | 1.2 | 67968 | 2.99702931 | CS |
| 156 | -0.3992 | -8.14693877551 | 4.9 | 6.41 | 0.4334 | 276312 | 2.31703678 | CS |
| 260 | -0.3992 | -8.14693877551 | 4.9 | 6.41 | 0.4334 | 276312 | 2.31703678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 5.62 | 0.95 | 20.34 | 4.78 | 5.67 | 4.66 | 136969 |
| 1733787300 | 4.67 | 0.34 | 7.85 | 4.4 | 4.85 | 4.28 | 108188 |
| 1733528100 | 4.33 | 0.04 | 0.93 | 4.37 | 4.38 | 4.18 | 100284 |
| 1733441700 | 4.29 | 0.17 | 4.12 | 4.12 | 4.4299 | 4.12 | 102546 |
| 1733355300 | 4.1201 | -0.19 | -4.41 | 4.35 | 4.36 | 4.1201 | 106308 |
| 1733268900 | 4.3099999 | 0.01 | 0.23 | 4.39 | 4.3958 | 4.25 | 100635 |
| 1733182500 | 4.3 | -0.12 | -2.71 | 4.44 | 4.5199999 | 4.26 | 100486 |
| 1732917840 | 4.42 | 0.1 | 2.31 | 4.3 | 4.47 | 4.25 | 62873 |
| 1732750500 | 4.32 | -0.07 | -1.59 | 4.32 | 4.45 | 4.1694 | 102677 |
| 1732664100 | 4.39 | 0.07 | 1.57 | 4.42 | 4.68 | 4.3 | 102215 |
| 1732577700 | 4.3223 | -0.21 | -4.58 | 4.45 | 4.58 | 4.2699999 | 114091 |
| 1732318500 | 4.53 | -0.14 | -3.00 | 4.65 | 4.65 | 4.19 | 100573 |
| 1732232100 | 4.67 | 0.29 | 6.62 | 4.44 | 4.7 | 4.39 | 101826 |
| 1732145700 | 4.38 | 0.04 | 0.92 | 4.2699999 | 4.49 | 4.1203 | 104043 |
| 1732059300 | 4.34 | 0.12 | 2.84 | 4.29 | 4.34 | 4.1082 | 100179 |
| 1731972900 | 4.22 | 0.03 | 0.72 | 4.23 | 4.44 | 4.12 | 100333 |
| 1731713700 | 4.19 | -0.12 | -2.78 | 4.2699999 | 4.28 | 4.0199999 | 100342 |
| 1731627300 | 4.3099999 | 0.06 | 1.41 | 4.19 | 4.44 | 4.0199999 | 103084 |
| 1731540900 | 4.25 | 0.26 | 6.52 | 4 | 4.38 | 3.91 | 100366 |
| 1731454500 | 3.99 | -0.3 | -6.99 | 4.37 | 4.41 | 3.95 | 113681 |
| 1731368100 | 4.29 | -0.1 | -2.28 | 4.38 | 4.4841 | 4.18 | 103169 |
| 1731108900 | 4.39 | 0.29 | 7.07 | 4.16 | 4.41 | 3.72 | 92613 |
| 1731022500 | 4.1 | 0.11 | 2.76 | 3.98 | 4.275 | 3.8801 | 52883 |
| 1730936100 | 3.99 | -0.42 | -9.52 | 4.6 | 4.6 | 3.845 | 38749 |
| 1730849700 | 4.41 | 0.39 | 9.70 | 4.0199999 | 4.43 | 4 | 67500 |
| 1730763300 | 4.0199999 | -0.22 | -5.19 | 4.18 | 4.3 | 3.98 | 52558 |
| 1730500500 | 4.24 | -0.01 | -0.24 | 4.25 | 4.4 | 4.225 | 51940 |
| 1730414100 | 4.25 | -0.27 | -5.97 | 4.47 | 4.55 | 4.25 | 53643 |
| 1730327700 | 4.5199999 | -0.03 | -0.66 | 4.47 | 4.57 | 4.3099999 | 51023 |
| 1730241300 | 4.55 | -0.21 | -4.41 | 4.78 | 4.78 | 4.4704 | 51539 |
| 1730154900 | 4.76 | 0.06 | 1.28 | 4.7699999 | 4.7758 | 4.4314 | 59119 |
| 1729895700 | 4.7 | 0.02 | 0.43 | 4.69 | 4.78 | 4.62 | 62557 |
| 1729809300 | 4.68 | 0.23 | 5.17 | 4.45 | 4.68 | 4.42 | 55475 |
| 1729722900 | 4.45 | 0.05 | 1.14 | 4.38 | 4.49 | 4.3099999 | 51024 |
| 1729636500 | 4.4 | 0.15 | 3.53 | 4.25 | 4.49 | 4.2 | 52728 |
| 1729550100 | 4.25 | 0.08 | 1.92 | 4.08 | 4.26 | 4.07 | 51739 |
| 1729290900 | 4.17 | -0.33 | -7.33 | 4.5 | 4.5 | 4.11 | 55687 |
| 1729204500 | 4.5 | 0.51 | 12.78 | 3.97 | 4.5 | 3.97 | 63307 |
| 1729118100 | 3.99 | 0.03 | 0.76 | 3.92 | 4.15 | 3.86 | 52368 |
| 1729031700 | 3.96 | 0.06 | 1.54 | 3.9 | 4.04 | 3.7462 | 52839 |
| 1728945300 | 3.9 | 0.07 | 1.83 | 3.8 | 4 | 3.6503 | 53146 |
| 1728686100 | 3.83 | 0.07 | 1.86 | 3.73 | 3.86 | 3.65 | 52992 |
| 1728599700 | 3.76 | -0.02 | -0.53 | 3.85 | 3.85 | 3.71 | 52615 |
| 1728513300 | 3.78 | -0.09 | -2.33 | 3.86 | 4.01 | 3.77 | 51158 |
| 1728426900 | 3.87 | -0.03 | -0.77 | 3.92 | 4.01 | 3.75 | 50216 |
| 1728340500 | 3.9 | 0.05 | 1.30 | 3.85 | 4.0499 | 3.83 | 55547 |
| 1728081300 | 3.85 | -0.02 | -0.52 | 3.91 | 3.96 | 3.75 | 51372 |
| 1727994900 | 3.87 | 0.02 | 0.52 | 3.85 | 3.99 | 3.85 | 51325 |
| 1727908500 | 3.85 | -0.22 | -5.41 | 4.04 | 4.04 | 3.85 | 52584 |
| 1727822100 | 4.07 | 0.21 | 5.44 | 3.86 | 4.135 | 3.86 | 69012 |
| 1727735700 | 3.86 | -0.14 | -3.50 | 4.18 | 4.2 | 3.85 | 52750 |
| 1727476500 | 4 | -0.06 | -1.48 | 4.08 | 4.1538 | 3.97 | 50986 |
| 1727390100 | 4.0599999 | 0.22 | 5.73 | 3.87 | 4.15 | 3.87 | 53741 |
| 1727303700 | 3.84 | -0.14 | -3.52 | 4.07 | 4.16 | 3.84 | 58484 |
| 1727217300 | 3.98 | 0.2 | 5.29 | 3.79 | 4.2 | 3.7 | 50597 |
| 1727130900 | 3.78 | 0.18 | 5.00 | 3.59 | 3.8307 | 3.59 | 8003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
