BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
5.38
-0.10 (-1.84%)
Jul 15, 2025, 4:00 PM EDT
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 88 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.10 | 5.38 | 5.38 | -1.84% | 1,230 |
| Jul 14, 2025 | 5.73 | 5.73 | 5.10 | 5.49 | 5.49 | -4.77% | 8,756 |
| Jul 11, 2025 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | 0.89% | 749 |
| Jul 10, 2025 | 5.10 | 5.71 | 5.10 | 5.71 | 5.71 | 3.80% | 1,088 |
| Jul 9, 2025 | 5.40 | 5.72 | 5.40 | 5.50 | 5.50 | 2.04% | 8,482 |
| Jul 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.09% | 272 |
| Jul 7, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.40% | 754 |
| Jul 3, 2025 | 5.80 | 5.80 | 5.58 | 5.70 | 5.70 | 2.15% | 1,543 |
| Jul 2, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 325 |
| Jul 1, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 4.49% | 1,204 |
| Jun 30, 2025 | 5.40 | 5.58 | 5.34 | 5.34 | 5.34 | -2.73% | 706 |
| Jun 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 23 |
| Jun 26, 2025 | 5.61 | 5.61 | 5.49 | 5.49 | 5.49 | 1.67% | 598 |
| Jun 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 119 |
| Jun 24, 2025 | 5.51 | 5.51 | 5.10 | 5.25 | 5.25 | - | 3,597 |
| Jun 23, 2025 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | -4.55% | 1,772 |
| Jun 20, 2025 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | -5.42% | 1,413 |
| Jun 18, 2025 | 5.71 | 5.85 | 5.71 | 5.82 | 5.82 | 1.84% | 1,776 |
| Jun 17, 2025 | 6.07 | 6.07 | 5.40 | 5.71 | 5.71 | -6.55% | 1,426 |
| Jun 16, 2025 | 5.31 | 6.11 | 5.31 | 6.11 | 6.11 | -2.24% | 524 |
| Jun 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 125 |
| Jun 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 293 |
| Jun 11, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | -0.79% | 1,018 |
| Jun 10, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 4.13% | 596 |
| Jun 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.81% | 607 |
| Jun 6, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 96 |
| Jun 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -9.00% | 519 |
| Jun 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 25.20% | 965 |
| Jun 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 14 |
| Jun 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 164 |
| May 30, 2025 | 4.88 | 5.31 | 4.88 | 4.90 | 4.90 | -16.95% | 613 |
| May 29, 2025 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | -1.67% | 444 |
| May 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 225 |
| May 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% | 252 |
| May 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 140 |
| May 22, 2025 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | 1.50% | 311 |
| May 21, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | - | 2,370 |
| May 20, 2025 | 6.26 | 6.26 | 5.80 | 6.01 | 6.01 | 15.58% | 3,411 |
| May 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 21 |
| May 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 73 |
| May 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 14 |
| May 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 26 |
| May 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 39 |
| May 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 80 |
| May 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 17 |
| May 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 29 |
| May 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 162 |
| May 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -26.35% | 906 |
| May 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 191 |