EUDA Health Stock Price History
NASDAQ: EUDAHealth CareMedical/Nursing ServicesUSD
18.48-0.1244 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EUDA price history at a glance
The price history for EUDA Health (EUDA) on this page begins on December 13, 2021, when the stock closed at $193.40; it most recently closed at $18.60 on October 5, 2026. The highest price in this record is $210.00, reached on October 17, 2022; the latest close is 91.1% below that peak. Across the 4 complete calendar years in the table, EUDA finished higher in 1 and lower in 3. Its best year was 2024 (+214.7%) and its worst was 2022 (-83.1%).
Over roughly 5 years the share price changed -90.4%, a -38.5% compound annual price return (excluding dividends). In the last 12 months alone, EUDA has lost 64.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $210.00
- Date of high
- Oct 17, 2022
- Low since 2021
- $5.26
- Date of low
- Apr 13, 2026
- 52-week high
- $86.00
- 52-week low
- $5.26
- IPO year
- 2021
- Last close
- $18.60
EUDA returns
1 week
+16.90%
1 month
+38.39%
3 months
+49.63%
6 months
+160.86%
Year to date
-59.74%
1 year
-63.95%
3 years
-39.61%
EUDA price return, excluding dividends.
EUDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.60 | -62.20% |
| 2025 | 49.20 | -45.33% |
| 2024 | 90.00 | +214.69% |
| 2023 | 28.60 | -13.23% |
| 2022 | 32.96 | -83.10% |
| 2021* | 195.00 | +0.83% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
EUDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.44 | 19.50 | 17.06 | 18.60 | -2.31% | |
| 19.13 | 20.20 | 18.25 | 19.04 | -1.81% | |
| 17.70 | 19.77 | 17.11 | 19.39 | +12.08% | |
| 17.29 | 17.85 | 16.99 | 17.30 | +0.37% | |
| 15.98 | 17.29 | 15.70 | 17.24 | +8.33% | |
| 14.53 | 15.92 | 14.21 | 15.91 | +11.26% | |
| 15.30 | 15.46 | 14.30 | 14.30 | -10.08% | |
| 16.41 | 16.47 | 15.90 | 15.90 | -1.83% | |
| 17.00 | 17.74 | 16.20 | 16.20 | -9.30% | |
| 16.42 | 17.86 | 16.42 | 17.86 | +8.78% | |
| 17.48 | 17.48 | 16.42 | 16.42 | -5.25% | |
| 16.20 | 18.03 | 16.20 | 17.33 | +0.26% | |
| 18.00 | 18.10 | 16.67 | 17.29 | -0.55% | |
| 18.06 | 19.53 | 16.75 | 17.38 | -1.36% | |
| 17.20 | 18.17 | 17.10 | 17.62 | +1.15% | |
| 16.32 | 17.65 | 16.32 | 17.42 | +5.03% | |
| 17.39 | 17.39 | 16.28 | 16.59 | -2.15% | |
| 16.51 | 17.50 | 16.50 | 16.95 | +2.36% | |
| 13.87 | 18.66 | 13.87 | 16.56 | +23.12% | |
| 13.12 | 14.50 | 12.30 | 13.45 | +2.52% | |
| 13.53 | 13.65 | 12.06 | 13.12 | +0.15% | |
| 13.15 | 13.80 | 13.10 | 13.10 | -2.53% | |
| 13.47 | 14.00 | 13.04 | 13.44 | -0.37% | |
| 14.50 | 14.50 | 13.00 | 13.49 | -6.32% | |
| 13.68 | 14.58 | 13.47 | 14.40 | +4.05% | |
| 13.40 | 14.28 | 13.40 | 13.84 | +1.54% | |
| 13.58 | 14.28 | 13.50 | 13.63 | +0.59% | |
| 14.73 | 15.08 | 13.14 | 13.55 | -7.29% | |
| 15.46 | 15.50 | 14.50 | 14.62 | -2.76% | |
| 13.95 | 15.03 | 13.51 | 15.03 | +6.60% | |
| 14.50 | 14.58 | 14.10 | 14.10 | -2.08% | |
| 14.82 | 17.42 | 14.40 | 14.40 | -6.49% | |
| 13.50 | 16.00 | 13.49 | 15.40 | +16.58% | |
| 13.15 | 13.21 | 12.73 | 13.21 | -6.97% | |
| 13.73 | 17.42 | 13.11 | 14.20 | -1.99% | |
| 14.49 | 14.49 | 14.49 | 14.49 | 0.00% | |
| 14.49 | 14.49 | 14.49 | 14.49 | 0.00% | |
| 14.49 | 14.49 | 14.49 | 14.49 | +2.24% | |
| 13.49 | 14.17 | 13.49 | 14.17 | +1.21% | |
| 14.46 | 14.46 | 14.00 | 14.00 | +5.26% | |
| 14.26 | 14.26 | 13.30 | 13.30 | -12.67% | |
| 15.50 | 15.50 | 15.23 | 15.23 | +2.91% | |
| 15.14 | 15.14 | 14.50 | 14.80 | -6.92% | |
| 15.88 | 16.00 | 15.88 | 15.90 | -2.39% | |
| 17.00 | 17.30 | 16.00 | 16.29 | -5.37% | |
| 16.60 | 17.22 | 16.60 | 17.22 | +4.33% | |
| 16.30 | 16.93 | 16.19 | 16.50 | -4.68% | |
| 18.99 | 20.09 | 17.31 | 17.31 | -10.31% | |
| 19.30 | 19.30 | 19.30 | 19.30 | -1.30% | |
| 20.35 | 20.35 | 18.50 | 19.56 | -3.91% | |
| 19.97 | 20.95 | 19.36 | 20.35 | +2.26% | |
| 19.80 | 21.00 | 19.52 | 19.90 | +4.74% | |
| 14.92 | 19.27 | 14.92 | 19.00 | +26.75% | |
| 14.50 | 15.10 | 14.50 | 14.99 | +7.07% | |
| 14.50 | 15.09 | 14.00 | 14.00 | 0.00% | |
| 15.00 | 15.00 | 14.00 | 14.00 | -8.50% | |
| 14.27 | 15.45 | 14.27 | 15.30 | +12.33% | |
| 12.60 | 13.62 | 11.69 | 13.62 | +20.53% | |
| 11.80 | 11.80 | 11.30 | 11.30 | -13.64% | |
| 12.88 | 13.09 | 12.65 | 13.09 | +9.52% | |
| 11.29 | 11.95 | 11.29 | 11.95 | +6.87% | |
| 11.36 | 11.36 | 11.00 | 11.18 | +8.02% | |
| 10.66 | 10.66 | 10.35 | 10.35 | -8.08% | |
| 11.31 | 11.31 | 11.26 | 11.26 | -9.41% | |
| 12.43 | 12.43 | 12.43 | 12.43 | 0.00% | |
| 12.43 | 12.43 | 12.43 | 12.43 | -0.48% | |
| 13.88 | 13.88 | 12.49 | 12.49 | -10.53% | |
| 14.00 | 14.28 | 13.96 | 13.96 | +0.58% | |
| 14.30 | 14.99 | 13.88 | 13.88 | -0.86% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 14.65 | 16.00 | 14.00 | 14.00 | -5.41% | |
| 13.80 | 16.20 | 13.80 | 14.80 | -2.70% | |
| 14.76 | 15.65 | 14.64 | 15.21 | +4.25% | |
| 15.06 | 17.00 | 14.59 | 14.59 | +0.62% | |
| 14.07 | 15.00 | 14.07 | 14.50 | +1.40% | |
| 14.95 | 15.08 | 14.30 | 14.30 | +0.14% | |
| 15.41 | 16.94 | 14.27 | 14.28 | -9.62% | |
| 16.49 | 16.72 | 15.80 | 15.80 | -4.18% | |
| 16.59 | 16.59 | 16.49 | 16.49 | +8.49% | |
| 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | |
| 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | |
| 15.01 | 15.58 | 15.01 | 15.20 | +1.20% | |
| 15.95 | 15.95 | 15.00 | 15.02 | -3.10% | |
| 15.40 | 15.50 | 15.40 | 15.50 | -2.15% | |
| 15.40 | 15.84 | 15.40 | 15.84 | +2.46% | |
| 15.69 | 16.00 | 15.46 | 15.46 | -3.74% | |
| 16.00 | 16.30 | 16.00 | 16.06 | -1.53% | |
| 17.08 | 17.08 | 16.00 | 16.31 | -2.29% | |
| 17.00 | 17.00 | 16.61 | 16.69 | -0.58% | |
| 16.79 | 16.79 | 16.79 | 16.79 | +0.38% | |
| 18.11 | 18.19 | 16.73 | 16.73 | -7.38% | |
| 18.40 | 18.57 | 18.06 | 18.06 | -3.78% | |
| 18.06 | 18.77 | 17.95 | 18.77 | +3.82% | |
| 18.20 | 18.20 | 17.97 | 18.08 | +0.44% | |
| 17.71 | 18.03 | 17.10 | 18.00 | +3.69% | |
| 17.00 | 17.66 | 17.00 | 17.36 | -0.86% | |
| 18.16 | 18.90 | 16.68 | 17.51 | -2.72% | |
| 15.82 | 18.40 | 15.82 | 18.00 | +13.78% | |
| 15.00 | 16.00 | 15.00 | 15.82 | +8.21% | |
| 14.58 | 15.00 | 14.58 | 14.62 | +0.14% | |
| 14.70 | 14.90 | 14.50 | 14.60 | +0.97% | |
| 14.25 | 14.84 | 14.01 | 14.46 | +0.56% | |
| 13.73 | 15.00 | 13.30 | 14.38 | +0.21% | |
| 14.09 | 14.70 | 13.71 | 14.35 | -0.35% | |
| 13.63 | 15.00 | 13.63 | 14.40 | +4.65% | |
| 13.30 | 13.76 | 13.08 | 13.76 | +2.38% | |
| 13.03 | 14.25 | 13.00 | 13.44 | +2.05% | |
| 15.98 | 25.70 | 12.74 | 13.17 | -19.25% | |
| 16.69 | 17.00 | 15.95 | 16.31 | -4.56% | |
| 15.70 | 17.50 | 15.63 | 17.09 | +11.85% | |
| 15.20 | 17.55 | 15.01 | 15.28 | +5.16% | |
| 14.83 | 17.77 | 14.01 | 14.53 | +0.28% | |
| 11.31 | 25.00 | 11.31 | 14.49 | +20.75% | |
| 12.00 | 13.00 | 11.00 | 12.00 | -6.69% | |
| 10.30 | 16.32 | 10.30 | 12.86 | +21.09% | |
| 9.49 | 11.60 | 9.49 | 10.62 | -7.33% | |
| 6.64 | 19.50 | 6.64 | 11.46 | +89.74% | |
| 6.05 | 6.05 | 5.95 | 6.04 | +5.59% | |
| 6.57 | 6.57 | 5.72 | 5.72 | -3.05% | |
| 5.79 | 6.69 | 5.69 | 5.90 | +12.17% | |
| 5.82 | 6.19 | 5.26 | 5.26 | -11.45% | |
| 6.61 | 6.68 | 5.94 | 5.94 | -7.48% | |
| 6.88 | 7.09 | 6.35 | 6.42 | -6.69% | |
| 6.81 | 7.09 | 6.40 | 6.88 | +1.03% | |
| 6.71 | 7.46 | 6.64 | 6.81 | +1.34% | |
| 7.07 | 7.07 | 6.72 | 6.72 | -5.75% | |
| 7.21 | 7.21 | 7.13 | 7.13 | +1.86% | |
| 7.98 | 7.98 | 7.00 | 7.00 | -1.27% | |
| 8.21 | 8.28 | 7.09 | 7.09 | -11.60% | |
| 9.33 | 9.45 | 8.00 | 8.02 | -14.68% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | |
| 9.58 | 10.28 | 9.48 | 9.65 | -2.57% | |
| 10.76 | 10.80 | 9.91 | 9.91 | -9.13% | |
| 11.36 | 11.38 | 10.58 | 10.90 | -4.13% | |
| 11.03 | 11.49 | 11.03 | 11.37 | -0.61% | |
| 11.44 | 15.36 | 11.26 | 11.44 | -0.26% | |
| 9.17 | 11.47 | 9.14 | 11.47 | +25.63% | |
| 7.01 | 9.72 | 7.01 | 9.13 | +28.59% | |
| 6.47 | 7.16 | 6.42 | 7.10 | -3.01% | |
| 7.86 | 7.98 | 6.54 | 7.32 | -8.27% | |
| 9.40 | 10.00 | 7.22 | 7.98 | -15.11% | |
| 9.74 | 10.16 | 9.40 | 9.40 | -7.48% | |
| 10.60 | 10.60 | 9.84 | 10.16 | -1.17% | |
| 9.86 | 10.28 | 9.80 | 10.28 | +4.68% | |
| 9.96 | 10.60 | 9.64 | 9.82 | -2.00% | |
| 10.40 | 10.60 | 10.00 | 10.02 | -0.20% | |
| 10.20 | 10.60 | 9.80 | 10.04 | -1.76% | |
| 10.18 | 14.08 | 10.00 | 10.22 | +4.29% | |
| 14.20 | 15.00 | 9.16 | 9.80 | -32.88% | |
| 15.00 | 16.70 | 14.00 | 14.60 | -0.68% | |
| 14.00 | 16.40 | 14.00 | 14.70 | -6.61% | |
| 17.40 | 17.40 | 15.34 | 15.74 | -2.72% | |
| 17.46 | 17.72 | 16.00 | 16.18 | -7.22% | |
| 18.42 | 19.00 | 17.44 | 17.44 | -10.56% | |
| 19.80 | 20.00 | 19.06 | 19.50 | +7.38% | |
| 18.54 | 19.78 | 17.60 | 18.16 | -0.22% | |
| 18.58 | 18.60 | 18.00 | 18.20 | +4.24% | |
| 17.38 | 18.96 | 17.38 | 17.46 | +2.46% | |
| 18.00 | 19.66 | 17.04 | 17.04 | -5.54% | |
| 18.96 | 18.96 | 17.80 | 18.04 | +1.35% | |
| 18.58 | 18.68 | 17.80 | 17.80 | -0.56% | |
| 18.00 | 19.92 | 17.60 | 17.90 | +0.67% | |
| 17.60 | 19.50 | 17.60 | 17.78 | +5.83% | |
| 14.34 | 19.50 | 14.34 | 16.80 | +16.18% | |
| 17.80 | 19.60 | 14.20 | 14.46 | -16.90% | |
| 23.80 | 23.92 | 17.40 | 17.40 | -28.10% | |
| 24.00 | 25.00 | 23.80 | 24.20 | +0.83% | |
| 21.80 | 24.20 | 21.80 | 24.00 | +8.11% | |
| 22.20 | 22.80 | 21.00 | 22.20 | -1.77% | |
| 24.20 | 25.40 | 22.00 | 22.60 | -6.61% | |
| 23.60 | 24.80 | 23.60 | 24.20 | +1.68% | |
| 24.00 | 25.50 | 23.80 | 23.80 | -0.83% | |
| 26.00 | 26.00 | 23.00 | 24.00 | -4.00% | |
| 26.40 | 27.40 | 25.00 | 25.00 | -4.58% | |
| 26.00 | 27.80 | 25.40 | 26.20 | +0.77% | |
| 30.00 | 30.60 | 25.20 | 26.00 | -7.14% | |
| 28.80 | 31.40 | 27.80 | 28.00 | 0.00% | |
| 30.80 | 30.80 | 28.00 | 28.00 | -9.68% | |
| 31.40 | 31.60 | 28.00 | 31.00 | -2.52% | |
| 33.60 | 35.38 | 30.00 | 31.80 | -3.05% | |
| 33.40 | 35.40 | 32.60 | 32.80 | -2.96% | |
| 37.00 | 38.40 | 33.10 | 33.80 | -8.65% | |
| 37.20 | 41.80 | 35.20 | 37.00 | +1.09% | |
| 39.00 | 40.40 | 36.00 | 36.60 | -4.19% | |
| 43.60 | 45.20 | 36.60 | 38.20 | -9.05% | |
| 49.00 | 59.60 | 40.40 | 42.00 | -13.93% | |
| 46.00 | 50.40 | 46.00 | 48.80 | +5.63% | |
| 46.00 | 48.80 | 45.42 | 46.20 | +2.21% | |
| 50.20 | 50.20 | 45.20 | 45.20 | -6.22% | |
| 49.20 | 59.00 | 45.50 | 48.20 | +5.70% | |
| 48.90 | 48.90 | 44.80 | 45.60 | -0.44% | |
| 48.40 | 51.70 | 45.80 | 45.80 | -6.91% | |
| 45.00 | 50.40 | 45.00 | 49.20 | +6.49% | |
| 46.60 | 48.00 | 42.60 | 46.20 | -1.28% | |
| 54.00 | 54.00 | 44.80 | 46.80 | 0.00% | |
| 50.00 | 52.80 | 45.00 | 46.80 | -4.49% | |
| 58.00 | 58.00 | 45.20 | 49.00 | -11.55% | |
| 43.80 | 59.20 | 43.80 | 55.40 | +44.27% | |
| 27.80 | 43.80 | 27.80 | 38.40 | +41.18% | |
| 56.00 | 56.00 | 24.20 | 27.20 | -51.43% | |
| 52.80 | 57.00 | 51.48 | 56.00 | +6.06% | |
| 57.80 | 57.80 | 51.84 | 52.80 | +0.76% | |
| 49.40 | 55.50 | 49.20 | 52.40 | +9.17% | |
| 44.00 | 49.10 | 44.00 | 48.00 | +6.19% | |
| 45.60 | 49.40 | 45.20 | 45.20 | -1.74% | |
| 44.80 | 47.60 | 42.60 | 46.00 | +1.77% | |
| 45.80 | 53.60 | 40.20 | 45.20 | +6.10% | |
| 49.40 | 54.00 | 42.00 | 42.60 | -6.17% | |
| 59.20 | 59.20 | 44.60 | 45.40 | -23.05% | |
| 53.60 | 59.80 | 53.60 | 59.00 | +8.46% | |
| 62.60 | 64.20 | 54.40 | 54.40 | -6.21% | |
| 56.60 | 59.90 | 56.60 | 58.00 | +1.40% | |
| 60.00 | 62.00 | 57.20 | 57.20 | -7.74% | |
| 65.80 | 65.80 | 60.00 | 62.00 | -2.21% | |
| 63.80 | 65.60 | 60.00 | 63.40 | +1.60% | |
| 59.80 | 68.00 | 58.80 | 62.40 | +8.52% | |
| 56.60 | 58.80 | 56.20 | 57.50 | -0.52% | |
| 58.16 | 58.20 | 57.80 | 57.80 | +0.35% | |
| 58.60 | 61.00 | 52.60 | 57.60 | +1.77% | |
| 55.20 | 60.80 | 54.00 | 56.60 | 0.00% | |
| 58.40 | 59.80 | 56.60 | 56.60 | -2.92% | |
| 53.80 | 58.30 | 52.40 | 58.30 | +11.26% | |
| 55.60 | 56.40 | 52.00 | 52.40 | -5.42% | |
| 59.60 | 60.40 | 54.60 | 55.40 | -6.42% | |
| 61.60 | 62.00 | 58.02 | 59.20 | -2.31% | |
| 60.40 | 60.80 | 56.40 | 60.60 | +2.71% | |
| 63.60 | 63.72 | 59.00 | 59.00 | -5.75% | |
| 63.30 | 66.40 | 62.60 | 62.60 | +2.62% | |
| 70.00 | 70.00 | 60.00 | 61.00 | -11.08% | |
| 60.80 | 71.20 | 60.80 | 68.60 | +13.58% | |
| 63.20 | 63.40 | 56.00 | 60.40 | -5.33% | |
| 50.40 | 63.80 | 49.40 | 63.80 | +32.37% | |
| 47.20 | 48.80 | 46.00 | 48.20 | +1.69% | |
| 42.60 | 50.26 | 38.00 | 47.40 | +12.86% | |
| 41.00 | 42.68 | 40.40 | 42.00 | +2.44% | |
| 41.40 | 42.88 | 40.40 | 41.00 | -2.61% | |
| 46.00 | 46.00 | 40.00 | 42.10 | -6.03% | |
| 44.00 | 45.20 | 42.90 | 44.80 | +1.82% | |
| 47.40 | 50.20 | 42.20 | 44.00 | -6.78% | |
| 36.00 | 53.20 | 35.60 | 47.20 | +9.51% | |
| 51.20 | 52.40 | 42.30 | 43.10 | -15.49% | |
| 63.20 | 64.24 | 46.80 | 51.00 | -19.30% | |
| 66.00 | 67.60 | 59.10 | 63.20 | -6.51% | |
| 69.70 | 71.80 | 67.00 | 67.60 | +1.81% | |
| 68.80 | 68.80 | 59.00 | 66.40 | -2.92% | |
| 85.00 | 86.00 | 66.20 | 68.40 | -12.08% | |
| 66.40 | 78.80 | 66.00 | 77.80 | +19.33% | |
| 70.00 | 70.60 | 60.94 | 65.20 | -2.98% | |
| 60.00 | 73.80 | 59.80 | 67.20 | +17.48% | |
| 54.80 | 59.60 | 53.60 | 57.20 | +4.38% | |
| 50.90 | 57.60 | 50.68 | 54.80 | +6.20% | |
| 48.00 | 52.00 | 48.00 | 51.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EUDA chart for longer ranges.