BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
4.140
-0.310 (-6.97%)
Feb 12, 2026, 2:21 PM EST
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | - | - | - |
| Feb 9, 2026 | 4.45 | 4.45 | 4.21 | 4.21 | 4.21 | -1.29% | 479 |
| Feb 6, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 4.93% | 5,639 |
| Feb 5, 2026 | 3.94 | 4.26 | 3.94 | 4.06 | 4.06 | -0.98% | 11,410 |
| Feb 4, 2026 | 4.13 | 4.27 | 4.10 | 4.10 | 4.10 | -4.21% | 888 |
| Feb 3, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | -9.32% | 4,177 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -1.77% | 1,000 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.80 | 4.81 | 4.81 | -1.74% | 934 |
| Jan 27, 2026 | 4.92 | 4.94 | 4.89 | 4.89 | 4.89 | 1.24% | 2,979 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | 1.68% | 520 |
| Jan 23, 2026 | 4.93 | 4.93 | 4.75 | 4.75 | 4.75 | -0.06% | 441 |
| Jan 22, 2026 | 4.70 | 4.93 | 4.70 | 4.75 | 4.75 | -3.98% | 2,667 |
| Jan 21, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 4.34% | 2,176 |
| Jan 20, 2026 | 5.10 | 5.10 | 4.61 | 4.74 | 4.74 | -5.12% | 12,112 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.73 | 5.00 | 5.00 | -5.48% | 3,178 |
| Jan 15, 2026 | 5.48 | 5.48 | 5.23 | 5.29 | 5.29 | -3.64% | 2,659 |
| Jan 14, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 1.29% | 1,925 |
| Jan 13, 2026 | 5.41 | 5.44 | 5.10 | 5.42 | 5.42 | 7.11% | 6,081 |
| Jan 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 6.75% | 215 |
| Jan 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.78% | 156 |
| Jan 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 659 |
| Jan 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.98% | 1,026 |
| Dec 31, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 401 |
| Dec 30, 2025 | 5.30 | 5.30 | 4.90 | 5.04 | 5.04 | 1.82% | 1,866 |
| Dec 29, 2025 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | 10.66% | 2,193 |
| Dec 26, 2025 | 4.17 | 4.47 | 4.17 | 4.47 | 4.47 | 9.98% | 5,639 |
| Dec 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -11.78% | 329 |
| Dec 22, 2025 | 4.62 | 4.64 | 4.61 | 4.61 | 4.61 | 1.88% | 738 |
| Dec 19, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 3.43% | 1,780 |
| Dec 18, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | 0.11% | 787 |
| Dec 16, 2025 | 4.72 | 4.72 | 4.37 | 4.37 | 4.37 | -5.21% | 2,594 |
| Dec 15, 2025 | 4.88 | 5.05 | 4.61 | 4.61 | 4.61 | -3.56% | 2,021 |
| Dec 11, 2025 | 5.04 | 5.05 | 4.78 | 4.78 | 4.78 | 2.80% | 1,254 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 1,025 |
| Dec 9, 2025 | 4.65 | 4.85 | 4.65 | 4.80 | 4.80 | -3.81% | 698 |
| Dec 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 372 |
| Dec 5, 2025 | 5.05 | 5.05 | 4.75 | 4.90 | 4.90 | -2.78% | 3,093 |
| Dec 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.82% | 558 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 269 |
| Dec 1, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 3.12% | 859 |
| Nov 28, 2025 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | -0.82% | 2,252 |
| Nov 26, 2025 | 4.98 | 4.98 | 4.72 | 4.85 | 4.85 | 3.19% | 931 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.62% | 289 |
| Nov 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,863 |
| Nov 20, 2025 | 4.40 | 4.65 | 4.40 | 4.45 | 4.45 | -3.68% | 5,981 |
| Nov 19, 2025 | 4.55 | 4.69 | 4.55 | 4.62 | 4.62 | 0.22% | 9,125 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.40 | 4.61 | 4.61 | -1.91% | 4,435 |
| Nov 17, 2025 | 4.50 | 4.70 | 4.40 | 4.70 | 4.70 | -4.47% | 3,632 |
| Nov 14, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 1.23% | 1,229 |
| Nov 13, 2025 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 4.97% | 1,569 |