BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
4.870
+0.190 (4.06%)
At close: Apr 17, 2026
BCHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.90 | 4.90 | 4.80 | 4.87 | 4.87 | 4.06% | 3,768 |
| Apr 16, 2026 | 4.20 | 4.68 | 4.20 | 4.68 | 4.68 | 11.69% | 8,258 |
| Apr 14, 2026 | 4.39 | 4.39 | 4.19 | 4.19 | 4.19 | -2.67% | 3,886 |
| Apr 13, 2026 | 4.19 | 4.40 | 4.19 | 4.31 | 4.31 | 4.74% | 5,274 |
| Apr 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | 160 |
| Apr 9, 2026 | 4.22 | 4.22 | 4.03 | 4.03 | 4.03 | -2.52% | 3,474 |
| Apr 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.45% | 1,005 |
| Apr 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -9.33% | 328 |
| Apr 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.97% | 151 |
| Apr 1, 2026 | 4.00 | 4.28 | 4.00 | 4.28 | 4.28 | 3.58% | 9,146 |
| Mar 31, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 0.54% | 311 |
| Mar 30, 2026 | 4.10 | 4.22 | 4.09 | 4.11 | 4.11 | 2.49% | 1,290 |
| Mar 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | 862 |
| Mar 26, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 6.18% | 3,281 |
| Mar 24, 2026 | 3.75 | 4.01 | 3.75 | 3.81 | 3.81 | 7.18% | 2,015 |
| Mar 23, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | -4.05% | 1,168 |
| Mar 20, 2026 | 3.75 | 4.05 | 3.58 | 3.70 | 3.70 | -7.04% | 8,278 |
| Mar 19, 2026 | 4.22 | 4.22 | 3.90 | 3.98 | 3.98 | -4.00% | 1,330 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -1.05% | 896 |
| Mar 17, 2026 | 4.20 | 4.20 | 4.10 | 4.19 | 4.19 | 5.28% | 637 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | 15,818 |
| Mar 13, 2026 | 4.39 | 4.39 | 3.97 | 3.97 | 3.97 | -7.89% | 359 |
| Mar 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | 350 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 10.94% | 540 |
| Mar 10, 2026 | 4.06 | 4.14 | 3.93 | 3.93 | 3.93 | -2.96% | 769 |
| Mar 6, 2026 | 4.06 | 4.14 | 4.05 | 4.05 | 4.05 | - | 16,946 |
| Mar 5, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | - | 549 |
| Mar 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.50% | 5,244 |
| Mar 3, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -2.68% | 5,225 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | 3.80% | 8,628 |
| Feb 26, 2026 | 4.10 | 4.18 | 3.95 | 3.95 | 3.95 | 2.33% | 2,797 |
| Feb 25, 2026 | 3.91 | 4.05 | 3.86 | 3.86 | 3.86 | 1.58% | 3,439 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 217 |
| Feb 23, 2026 | 3.90 | 3.92 | 3.85 | 3.86 | 3.86 | -4.41% | 1,614 |
| Feb 20, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 1.97% | 1,306 |
| Feb 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | 2,218 |
| Feb 17, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | 977 |
| Feb 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | 3,060 |
| Feb 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.55% | 223 |
| Feb 9, 2026 | 4.45 | 4.45 | 4.21 | 4.21 | 4.21 | -1.29% | 479 |
| Feb 6, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 4.93% | 5,639 |
| Feb 5, 2026 | 3.94 | 4.26 | 3.94 | 4.06 | 4.06 | -0.98% | 11,410 |
| Feb 4, 2026 | 4.13 | 4.27 | 4.10 | 4.10 | 4.10 | -4.21% | 888 |
| Feb 3, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | -9.32% | 4,177 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -1.77% | 1,000 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.80 | 4.81 | 4.81 | -1.74% | 934 |
| Jan 27, 2026 | 4.92 | 4.94 | 4.89 | 4.89 | 4.89 | 1.24% | 2,979 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | 1.68% | 520 |
| Jan 23, 2026 | 4.93 | 4.93 | 4.75 | 4.75 | 4.75 | -0.06% | 441 |
| Jan 22, 2026 | 4.70 | 4.93 | 4.70 | 4.75 | 4.75 | -3.98% | 2,667 |