BrainChip Holdings Ltd (BRCHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1400
-0.0010 (-0.71%)
Jul 3, 2025, 12:48 PM EDT
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -0.71% | 195,502 |
| Jul 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.36% | 57,563 |
| Jul 1, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 14.79% | 124,249 |
| Jun 30, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -12.12% | 428,707 |
| Jun 27, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 0.40% | 347,715 |
| Jun 26, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 6.25% | 151,082 |
| Jun 25, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.54% | 341,706 |
| Jun 24, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.35% | 118,970 |
| Jun 23, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.95% | 308,069 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.17% | 107,876 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.00% | 125,633 |
| Jun 17, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -6.54% | 50,571 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.43% | 45,549 |
| Jun 13, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 117,535 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 102,409 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.47% | 50,895 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.45% | 23,754 |
| Jun 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.24% | 62,216 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -0.35% | 152,580 |
| Jun 5, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 17.66% | 126,191 |
| Jun 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 11,295 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.90% | 37,156 |
| Jun 2, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 0.68% | 28,647 |
| May 30, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -5.82% | 164,857 |
| May 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.87% | 205,000 |
| May 28, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -3.29% | 391,996 |
| May 27, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -9.40% | 178,350 |
| May 23, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 22.29% | 49,116 |
| May 22, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -1.75% | 132,410 |
| May 21, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.00% | 138,481 |
| May 20, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | 1.15% | 82,400 |
| May 19, 2025 | 0.11 | 0.17 | 0.11 | 0.15 | 0.15 | -12.76% | 67,700 |
| May 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 18.88% | 269,888 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.05% | 44,685 |
| May 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.64% | 171,730 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.21% | 30,100 |
| May 12, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -2.01% | 19,979 |
| May 9, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -5.19% | 32,709 |
| May 8, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 12.73% | 73,977 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 16,462 |
| May 6, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -8.33% | 54,118 |
| May 5, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 146,546 |
| May 2, 2025 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 2.27% | 42,415 |
| May 1, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -2.22% | 71,494 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 40,508 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.15 | 0.16 | 0.16 | -10.14% | 29,736 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -3.76% | 10,603 |
| Apr 25, 2025 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | 4.11% | 109,766 |
| Apr 24, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 1.54% | 249,741 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 793,067 |