EUDA(EUDA)
EUDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $19.30 | $19.30 | $19.30 | $19.30 | 500 |
| 7/30/2026 | $20.35 | $20.35 | $18.50 | $19.56 | 4,531 |
| 7/29/2026 | $19.97 | $20.95 | $19.36 | $20.35 | 5,600 |
| 7/28/2026 | $19.80 | $21.00 | $19.52 | $19.90 | 7,228 |
| 7/27/2026 | $14.92 | $19.27 | $14.92 | $19.00 | 16,274 |
| 7/24/2026 | $14.50 | $15.10 | $14.50 | $14.99 | 9,923 |
| 7/23/2026 | $14.50 | $15.09 | $14.00 | $14.00 | 5,600 |
| 7/22/2026 | $15.00 | $15.00 | $14.00 | $14.00 | 3,200 |
| 7/21/2026 | $14.27 | $15.45 | $14.27 | $15.30 | 6,000 |
| 7/20/2026 | $12.60 | $13.62 | $11.69 | $13.62 | 3,179 |
| 7/17/2026 | $11.80 | $11.80 | $11.30 | $11.30 | 2,200 |
| 7/16/2026 | $12.88 | $13.09 | $12.65 | $13.09 | 2,835 |
| 7/15/2026 | $11.29 | $11.95 | $11.29 | $11.95 | 1,251 |
| 7/14/2026 | $11.36 | $11.36 | $11.00 | $11.18 | 1,641 |
| 7/13/2026 | $10.66 | $10.66 | $10.35 | $10.35 | 700 |
| 7/10/2026 | $11.31 | $11.31 | $11.26 | $11.26 | 600 |
| 7/9/2026 | $12.43 | $12.43 | $12.43 | $12.43 | 1 |
| 7/8/2026 | $12.43 | $12.43 | $12.43 | $12.43 | 800 |
| 7/7/2026 | $13.88 | $13.88 | $12.49 | $12.49 | 4,208 |
| 7/6/2026 | $14.00 | $14.28 | $13.96 | $13.96 | 900 |
| 7/2/2026 | $14.30 | $14.99 | $13.88 | $13.88 | 2,400 |
| 7/1/2026 | $14.00 | $14.00 | $14.00 | $14.00 | 12 |
| 6/30/2026 | $14.65 | $16.00 | $14.00 | $14.00 | 4,845 |
| 6/29/2026 | $13.80 | $16.20 | $13.80 | $14.80 | 9,600 |
| 6/26/2026 | $14.76 | $15.65 | $14.64 | $15.21 | 4,752 |
| 6/25/2026 | $15.06 | $17.00 | $14.59 | $14.59 | 8,210 |
| 6/24/2026 | $14.07 | $15.00 | $14.07 | $14.50 | 2,205 |
| 6/23/2026 | $14.95 | $15.08 | $14.30 | $14.30 | 4,700 |
| 6/22/2026 | $15.41 | $16.94 | $14.27 | $14.28 | 12,200 |
| 6/18/2026 | $16.49 | $16.72 | $15.80 | $15.80 | 7,700 |
| 6/17/2026 | $16.59 | $16.59 | $16.49 | $16.49 | 5,736 |
| 6/16/2026 | $15.20 | $15.20 | $15.20 | $15.20 | 118 |
| 6/15/2026 | $15.20 | $15.20 | $15.20 | $15.20 | 364 |
| 6/12/2026 | $15.01 | $15.58 | $15.01 | $15.20 | 3,340 |
| 6/11/2026 | $15.95 | $15.95 | $15.00 | $15.02 | 4,500 |
| 6/10/2026 | $15.40 | $15.50 | $15.40 | $15.50 | 2,100 |
| 6/9/2026 | $15.40 | $15.84 | $15.40 | $15.84 | 1,903 |
| 6/8/2026 | $15.69 | $16.00 | $15.46 | $15.46 | 3,000 |
| 6/5/2026 | $16.00 | $16.30 | $16.00 | $16.06 | 5,294 |
| 6/4/2026 | $17.08 | $17.08 | $16.00 | $16.31 | 8,735 |
| 6/3/2026 | $17.00 | $17.00 | $16.61 | $16.69 | 3,246 |
| 6/2/2026 | $16.79 | $16.79 | $16.79 | $16.79 | 2,925 |
| 6/1/2026 | $18.11 | $18.19 | $16.73 | $16.73 | 9,800 |
| 5/29/2026 | $18.40 | $18.57 | $18.06 | $18.06 | 3,800 |
| 5/28/2026 | $18.06 | $18.77 | $17.95 | $18.77 | 14,600 |
| 5/27/2026 | $18.20 | $18.20 | $17.97 | $18.08 | 3,249 |
| 5/26/2026 | $17.71 | $18.03 | $17.10 | $18.00 | 8,901 |
| 5/22/2026 | $17.00 | $17.66 | $17.00 | $17.36 | 7,535 |
| 5/21/2026 | $18.16 | $18.90 | $16.68 | $17.51 | 14,437 |
| 5/20/2026 | $15.82 | $18.40 | $15.82 | $18.00 | 33,400 |
| 5/19/2026 | $15.00 | $16.00 | $15.00 | $15.82 | 11,895 |
| 5/18/2026 | $14.58 | $15.00 | $14.58 | $14.62 | 6,500 |
| 5/15/2026 | $14.70 | $14.90 | $14.50 | $14.60 | 10,293 |
| 5/14/2026 | $14.25 | $14.84 | $14.01 | $14.46 | 14,383 |
| 5/13/2026 | $13.73 | $15.00 | $13.30 | $14.38 | 21,954 |
| 5/12/2026 | $14.09 | $14.70 | $13.71 | $14.35 | 22,150 |
| 5/11/2026 | $13.63 | $15.00 | $13.63 | $14.40 | 13,665 |
| 5/8/2026 | $13.30 | $13.76 | $13.08 | $13.76 | 22,100 |
| 5/7/2026 | $13.03 | $14.25 | $13.00 | $13.44 | 26,100 |
| 5/6/2026 | $15.98 | $25.70 | $12.74 | $13.17 | 268,719 |
| 5/5/2026 | $16.69 | $17.00 | $15.95 | $16.31 | 22,520 |
| 5/4/2026 | $15.70 | $17.50 | $15.63 | $17.09 | 54,795 |