BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
3.580
-0.245 (-6.41%)
At close: Sep 4, 2026
BCHPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |