BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
3.950
-0.210 (-5.05%)
Sep 25, 2026, 3:46 PM EST
BCHPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | - | -4.13% | 155 |
| Sep 24, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | -0.72% | 1,811 |
| Sep 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,142 |
| Sep 22, 2026 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | 6.82% | 592 |
| Sep 21, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | 0.39% | 2,033 |
| Sep 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | 214 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -3.80% | 2,856 |
| Sep 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.73% | 195 |
| Sep 14, 2026 | 3.66 | 3.85 | 3.66 | 3.85 | 3.85 | 5.41% | 10,455 |
| Sep 11, 2026 | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | -12.11% | 403 |
| Sep 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.73% | 3,108 |
| Sep 9, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 5.80% | 974 |
| Sep 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.63% | 280 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -6.41% | 1,223 |
| Sep 3, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | 3.94% | 1,110 |
| Sep 2, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -2.65% | 6,300 |
| Aug 28, 2026 | 3.84 | 4.08 | 3.78 | 3.78 | 3.78 | -13.10% | 6,849 |
| Aug 26, 2026 | 4.24 | 4.35 | 4.01 | 4.35 | 4.35 | 4.32% | 2,486 |
| Aug 25, 2026 | 4.03 | 4.17 | 4.03 | 4.17 | 4.17 | 13.32% | 994 |
| Aug 20, 2026 | 3.90 | 4.17 | 3.68 | 3.68 | 3.68 | -5.64% | 3,875 |
| Aug 19, 2026 | 4.10 | 4.10 | 3.83 | 3.90 | 3.90 | -6.02% | 1,272 |
| Aug 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 10.37% | 943 |
| Aug 17, 2026 | 3.69 | 3.98 | 3.69 | 3.76 | 3.76 | 2.04% | 3,387 |
| Aug 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.29% | 543 |
| Aug 11, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -10.49% | 574 |
| Aug 10, 2026 | 3.40 | 3.91 | 3.40 | 3.91 | 3.91 | 5.96% | 2,205 |
| Aug 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.24% | 405 |
| Aug 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.58% | 455 |
| Aug 4, 2026 | 3.80 | 3.84 | 3.71 | 3.71 | 3.71 | 4.51% | 703 |
| Jul 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -10.13% | 486 |
| Jul 30, 2026 | 3.54 | 3.95 | 3.54 | 3.95 | 3.95 | 5.05% | 718 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.44 | 3.76 | 3.76 | 1.90% | 2,556 |
| Jul 28, 2026 | 3.45 | 3.69 | 3.45 | 3.69 | 3.69 | 9.82% | 2,023 |
| Jul 27, 2026 | 3.48 | 3.65 | 3.36 | 3.36 | 3.36 | -3.31% | 3,223 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.43 | 3.48 | 3.48 | -5.31% | 1,347 |
| Jul 23, 2026 | 3.93 | 3.93 | 3.67 | 3.67 | 3.67 | -4.92% | 1,418 |
| Jul 22, 2026 | 3.50 | 3.86 | 3.33 | 3.86 | 3.86 | 0.13% | 1,538 |
| Jul 21, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 5.91% | 1,274 |
| Jul 20, 2026 | 3.62 | 4.04 | 3.62 | 3.64 | 3.64 | -9.57% | 5,361 |
| Jul 17, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.86% | 1,424 |
| Jul 16, 2026 | 4.05 | 4.06 | 4.00 | 4.06 | 4.06 | -1.93% | 11,168 |
| Jul 15, 2026 | 4.01 | 4.23 | 4.01 | 4.14 | 4.14 | -4.39% | 1,919 |
| Jul 14, 2026 | 4.35 | 4.35 | 4.25 | 4.33 | 4.33 | -2.15% | 4,160 |
| Jul 13, 2026 | 4.31 | 4.43 | 4.31 | 4.43 | 4.43 | 1.92% | 2,471 |
| Jul 10, 2026 | 4.39 | 4.40 | 4.34 | 4.34 | 4.34 | 0.73% | 7,226 |
| Jul 9, 2026 | 4.31 | 4.36 | 4.31 | 4.31 | 4.31 | -3.15% | 806 |
| Jul 8, 2026 | 4.45 | 4.45 | 4.35 | 4.45 | 4.45 | 0.74% | 3,419 |
| Jul 7, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -3.97% | 739 |
| Jul 6, 2026 | 4.59 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 888 |
| Jul 2, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -5.01% | 3,842 |