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 | 0 | 4 | 4.04 | 3.7376 | 53953 | 3.88804736 | CS |
| 4 | 1.16 | 40.8450704225 | 2.84 | 4.49 | 2.78 | 84679 | 3.68610572 | CS |
| 12 | 2.1 | 110.526315789 | 1.9 | 4.49 | 1.75 | 53398 | 3.07154398 | CS |
| 26 | 2.51 | 168.456375839 | 1.49 | 4.49 | 1.2 | 62349 | 2.13340562 | CS |
| 52 | 3.411 | 579.117147708 | 0.589 | 4.49 | 0.54 | 104892 | 1.47443804 | CS |
| 156 | -0.9 | -18.3673469388 | 4.9 | 6.41 | 0.4334 | 331596 | 2.21886576 | CS |
| 260 | -0.9 | -18.3673469388 | 4.9 | 6.41 | 0.4334 | 331596 | 2.21886576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4 | 0.07 | 1.78 | 3.965 | 4 | 3.8 | 51928 |
| 1721342100 | 3.93 | 0.08 | 2.08 | 3.79 | 3.93 | 3.78 | 53212 |
| 1721255700 | 3.85 | 0 | 0.00 | 4.04 | 4.04 | 3.75 | 53448 |
| 1721169300 | 3.85 | 0.03 | 0.79 | 3.86 | 3.94 | 3.8 | 51762 |
| 1721082900 | 3.82 | -0.17 | -4.26 | 4 | 4.0128 | 3.7376 | 59413 |
| 1720823700 | 3.99 | 0.01 | 0.25 | 3.98 | 4.03 | 3.85 | 50500 |
| 1720737300 | 3.98 | 0.35 | 9.64 | 3.66 | 4.01 | 3.66 | 74507 |
| 1720650900 | 3.63 | -0.15 | -3.97 | 3.82 | 4.19 | 3.6001 | 87810 |
| 1720564500 | 3.78 | 0.13 | 3.56 | 3.75 | 3.951 | 3.6609 | 61217 |
| 1720478100 | 3.65 | -0.11 | -2.93 | 3.86 | 3.92 | 3.6 | 65646 |
| 1720218900 | 3.76 | 0.45 | 13.60 | 3.31 | 3.78 | 3.31 | 47265 |
| 1720040640 | 3.31 | -0.42 | -11.26 | 3.75 | 3.75 | 3.11 | 39942 |
| 1719959700 | 3.73 | 0.4 | 12.08 | 3.27 | 3.89 | 3.2599999 | 74517 |
| 1719873300 | 3.328 | 0.26 | 8.40 | 3.05 | 3.39 | 3.05 | 52245 |
| 1719614100 | 3.07 | -1.1 | -26.38 | 4.24 | 4.4399 | 3.02 | 161520 |
| 1719527700 | 4.17 | 0.38 | 10.03 | 3.99 | 4.49 | 3.8105 | 236366 |
| 1719441300 | 3.79 | 0.64 | 20.32 | 3.2 | 3.9888 | 3.1928 | 222796 |
| 1719354900 | 3.15 | 0.24 | 8.25 | 3.02 | 3.3 | 2.98 | 111253 |
| 1719268500 | 2.91 | 0.13 | 4.68 | 2.84 | 2.98 | 2.7799999 | 53562 |
| 1719009300 | 2.7799999 | 0.03 | 1.09 | 2.8 | 2.95 | 2.71 | 61242 |
| 1718922900 | 2.75 | 0.08 | 3.00 | 2.73 | 2.7695 | 2.515 | 76478 |
| 1718750100 | 2.67 | 0.13 | 5.12 | 2.57 | 2.7 | 2.5 | 44644 |
| 1718663700 | 2.54 | 0.02 | 0.79 | 2.6 | 2.6 | 2.48 | 41464 |
| 1718404500 | 2.52 | 0.02 | 0.80 | 2.48 | 2.5499 | 2.39 | 50152 |
| 1718318100 | 2.5 | 0.09 | 3.73 | 2.5 | 2.5895 | 2.36 | 45345 |
| 1718231700 | 2.41 | 0.02 | 0.84 | 2.4 | 2.67 | 2.29 | 70220 |
| 1718145300 | 2.39 | -0.11 | -4.40 | 2.55 | 2.569 | 2.205 | 55286 |
| 1718058900 | 2.5 | 0 | 0.00 | 2.5099999 | 2.58 | 2.4009 | 44711 |
| 1717799700 | 2.5 | -0.01 | -0.40 | 2.52 | 2.59 | 2.41 | 51691 |
| 1717713300 | 2.5099999 | 0.02 | 0.80 | 2.52 | 2.72 | 2.48 | 40386 |
| 1717626900 | 2.49 | 0.01 | 0.40 | 2.66 | 2.66 | 2.39 | 30533 |
| 1717540500 | 2.48 | -0.13 | -4.98 | 2.47 | 2.6945 | 2.4049999 | 30219 |
| 1717454100 | 2.61 | 0.08 | 3.16 | 2.5 | 2.7799999 | 2.4019 | 67181 |
| 1717194900 | 2.5299999 | 0.11 | 4.55 | 2.5099999 | 2.69 | 2.215 | 36030 |
| 1717108500 | 2.42 | -0.23 | -8.68 | 2.38 | 2.65 | 2.38 | 35042 |
| 1717022100 | 2.65 | -0.1 | -3.64 | 2.75 | 2.77 | 2.3301 | 76558 |
| 1716935700 | 2.75 | 0.42 | 17.77 | 2.35 | 2.88 | 2.35 | 28555 |
| 1716590100 | 2.335 | -0.02 | -0.64 | 2.33 | 2.36 | 2.2599999 | 10099 |
| 1716503700 | 2.35 | 0.01 | 0.43 | 2.29 | 2.35 | 2.29 | 13141 |
| 1716417300 | 2.34 | 0 | 0.00 | 2.34 | 2.344 | 2.32 | 10569 |
| 1716330900 | 2.34 | 0.02 | 0.86 | 2.29 | 2.34 | 2.29 | 9433 |
| 1716244500 | 2.32 | -0.01 | -0.43 | 2.38 | 2.38 | 2.32 | 10060 |
| 1715985300 | 2.33 | 0.03 | 1.30 | 2.35 | 2.39 | 2.32 | 8949 |
| 1715898900 | 2.3 | -0.04 | -1.71 | 2.3 | 2.355 | 2.3 | 16927 |
| 1715812500 | 2.34 | 0.02 | 0.86 | 2.36 | 2.4049999 | 2.34 | 16425 |
| 1715726100 | 2.32 | -0.03 | -1.28 | 2.35 | 2.4 | 2.2405 | 33070 |
| 1715639700 | 2.35 | 0.13 | 5.86 | 2.22 | 2.499 | 2.2 | 35046 |
| 1715380500 | 2.22 | 0.37 | 20.00 | 1.86 | 2.3 | 1.85 | 128152 |
| 1715294100 | 1.85 | -0.12 | -6.09 | 1.98 | 1.99 | 1.85 | 43957 |
| 1715207700 | 1.97 | 0.22 | 12.57 | 1.85 | 1.98 | 1.85 | 41032 |
| 1715121300 | 1.75 | -0.14 | -7.41 | 1.87 | 1.87 | 1.75 | 26991 |
| 1715034900 | 1.89 | 0.1 | 5.59 | 1.81 | 1.89 | 1.81 | 74380 |
| 1714775700 | 1.79 | -0.09 | -4.79 | 1.84 | 1.84 | 1.78 | 1374 |
| 1714689300 | 1.88 | 0 | 0.00 | 1.85 | 1.95 | 1.75 | 8646 |
| 1714602900 | 1.88 | -0.03 | -1.57 | 1.91 | 1.91 | 1.84 | 5889 |
| 1714516500 | 1.91 | 0.13 | 7.30 | 1.77 | 1.95 | 1.77 | 15782 |
| 1714430100 | 1.78 | -0.18 | -9.18 | 1.9 | 1.9586 | 1.78 | 39090 |
| 1714170900 | 1.96 | 0.14 | 7.69 | 1.88 | 1.99 | 1.85 | 55369 |
| 1714084500 | 1.82 | 0.02 | 1.11 | 1.84 | 1.84 | 1.82 | 413 |
| 1713998100 | 1.8 | -0.1 | -5.26 | 1.87 | 1.87 | 1.75 | 12885 |
| 1713911700 | 1.9 | 0.17 | 9.83 | 1.73 | 1.91 | 1.73 | 42999 |
| 1713825300 | 1.73 | -0.02 | -1.14 | 1.7212 | 1.83 | 1.685 | 24492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
