BrainChip Holdings Ltd (BCHPY)
OTCMKTS · Delayed Price · Currency is USD
5.82
+0.73 (14.34%)
Jun 3, 2026, 2:17 PM EST
BCHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | 0.58% | 284 |
| May 5, 2026 | 5.00 | 5.00 | 4.75 | 4.82 | 4.82 | -3.60% | 2,267 |
| May 4, 2026 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | 9.08% | 11,101 |
| May 1, 2026 | 4.90 | 4.90 | 4.23 | 4.58 | 4.58 | -8.32% | 18,854 |
| Apr 30, 2026 | 4.45 | 5.00 | 4.45 | 5.00 | 5.00 | 8.93% | 5,021 |
| Apr 29, 2026 | 4.60 | 4.69 | 4.59 | 4.59 | 4.59 | -0.33% | 3,398 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | 0.99% | 1,240 |
| Apr 27, 2026 | 4.39 | 4.56 | 4.25 | 4.56 | 4.56 | 9.09% | 1,057 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | 4.50% | 894 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 422 |
| Apr 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -17.11% | 237 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | 1,042 |
| 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 | -2.50% | 3,474 |
| Apr 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.44% | 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 | 3.59% | 9,146 |
| Mar 31, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 0.53% | 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 |