BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
3.076
-0.025 (-0.79%)
At close: Nov 9, 2026
BCHPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | -0.77% | 605 |
| Nov 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | 176 |
| Nov 5, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -11.04% | 14,787 |
| Nov 3, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | 7.03% | 3,310 |
| Nov 2, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -0.79% | 8,685 |
| Oct 30, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.47% | 558 |
| Oct 29, 2026 | 3.00 | 3.20 | 3.00 | 3.17 | 3.17 | 2.92% | 1,341 |
| Oct 28, 2026 | 2.65 | 3.44 | 2.65 | 3.08 | 3.08 | -3.75% | 2,922 |
| Oct 27, 2026 | 3.13 | 3.20 | 3.10 | 3.20 | 3.20 | 0.79% | 3,515 |
| Oct 26, 2026 | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | -1.70% | 1,717 |
| Oct 23, 2026 | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | 1.25% | 10,021 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.02 | 3.19 | 3.19 | -6.18% | 19,538 |
| Oct 21, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.72% | 3,205 |
| Oct 20, 2026 | 3.41 | 3.50 | 3.36 | 3.50 | 3.50 | 2.49% | 1,306 |
| Oct 19, 2026 | 3.43 | 3.50 | 3.35 | 3.41 | 3.41 | -3.40% | 2,866 |
| Oct 16, 2026 | 3.46 | 3.56 | 3.46 | 3.53 | 3.53 | 1.95% | 11,215 |
| Oct 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.84% | 597 |
| Oct 14, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -6.85% | 10,224 |
| Oct 13, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -0.27% | 1,348 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | - | 1,528 |
| Oct 8, 2026 | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | -0.27% | 572 |
| Oct 7, 2026 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -0.27% | 4,326 |
| Oct 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.92% | 313 |
| Oct 5, 2026 | 3.80 | 3.88 | 3.75 | 3.83 | 3.83 | 4.08% | 11,970 |
| Oct 2, 2026 | 3.79 | 3.85 | 3.68 | 3.68 | 3.68 | -8.00% | 4,267 |
| Oct 1, 2026 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 2.83% | 1,136 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.80 | 3.89 | 3.89 | -3.95% | 2,194 |
| Sep 29, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 5.61% | 778 |
| Sep 28, 2026 | 4.02 | 4.02 | 3.84 | 3.84 | 3.84 | -2.91% | 1,775 |
| Sep 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | 245 |
| 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 |