BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
3.640
-0.385 (-9.57%)
At close: Jul 20, 2026
BCHPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.74 | 10.69% | 925 |
| Jun 30, 2026 | 4.48 | 4.59 | 4.25 | 4.28 | 4.28 | -6.14% | 4,228 |
| Jun 29, 2026 | 4.37 | 4.73 | 4.37 | 4.56 | 4.56 | -2.77% | 3,830 |
| Jun 26, 2026 | 4.48 | 4.69 | 4.48 | 4.69 | 4.69 | 3.20% | 12,945 |
| Jun 25, 2026 | 4.65 | 4.65 | 4.26 | 4.54 | 4.54 | -9.11% | 6,061 |
| Jun 24, 2026 | 4.80 | 5.00 | 4.75 | 5.00 | 5.00 | 3.09% | 3,815 |
| Jun 23, 2026 | 4.75 | 4.85 | 4.61 | 4.85 | 4.85 | 5.90% | 2,152 |
| Jun 22, 2026 | 4.05 | 4.59 | 4.05 | 4.58 | 4.58 | -3.53% | 9,185 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -0.89% | 1,505 |
| Jun 17, 2026 | 4.82 | 4.82 | 4.64 | 4.79 | 4.79 | 1.27% | 6,099 |
| Jun 16, 2026 | 5.02 | 5.02 | 4.73 | 4.73 | 4.73 | -3.07% | 1,664 |
| Jun 15, 2026 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -2.20% | 8,887 |
| Jun 12, 2026 | 4.80 | 5.00 | 4.80 | 4.99 | 4.99 | 2.89% | 1,309 |
| Jun 11, 2026 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | -2.02% | 3,951 |
| Jun 10, 2026 | 5.05 | 5.32 | 4.54 | 4.95 | 4.95 | -9.05% | 7,327 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.43 | 5.44 | 5.44 | -6.17% | 6,485 |
| Jun 8, 2026 | 5.55 | 5.90 | 5.55 | 5.80 | 5.80 | 6.42% | 9,391 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -5.22% | 2,792 |
| Jun 4, 2026 | 5.89 | 5.89 | 5.51 | 5.75 | 5.75 | -0.43% | 28,201 |
| Jun 3, 2026 | 5.79 | 6.00 | 5.39 | 5.78 | 5.78 | 13.46% | 8,365 |
| Jun 2, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | 5.09 | 1.80% | 9,385 |
| Jun 1, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 7.76% | 5,905 |
| May 29, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 3.57% | 684 |
| May 28, 2026 | 4.68 | 4.68 | 4.37 | 4.48 | 4.48 | 2.75% | 8,969 |
| May 27, 2026 | 4.35 | 4.41 | 4.35 | 4.36 | 4.36 | -0.63% | 8,989 |
| May 26, 2026 | 4.67 | 4.67 | 4.36 | 4.39 | 4.39 | -4.26% | 4,019 |
| May 22, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | 5.34% | 8,324 |
| May 21, 2026 | 4.35 | 4.58 | 4.35 | 4.35 | 4.35 | -1.36% | 6,659 |
| May 20, 2026 | 4.50 | 4.84 | 4.40 | 4.41 | 4.41 | -3.50% | 2,478 |
| May 19, 2026 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | -4.79% | 4,785 |
| May 18, 2026 | 4.90 | 4.90 | 4.51 | 4.80 | 4.80 | -0.78% | 8,394 |
| May 15, 2026 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | -2.07% | 721 |
| May 14, 2026 | 4.91 | 4.95 | 4.81 | 4.94 | 4.94 | 4.70% | 4,682 |
| May 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.85% | 151 |
| May 12, 2026 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -1.75% | 628 |
| May 11, 2026 | 4.80 | 4.85 | 4.58 | 4.58 | 4.58 | -2.76% | 3,689 |
| May 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | 249 |
| May 7, 2026 | 4.98 | 4.98 | 4.70 | 4.70 | 4.70 | -3.05% | 1,753 |