BrainChip Holdings Ltd (BRCHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1480
-0.0120 (-7.50%)
May 14, 2025, 4:00 PM EDT
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -2.39% | 252,859 |
| Apr 21, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 2.44% | 159,397 |
| Apr 17, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 22.03% | 253,576 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | 55,000 |
| Apr 15, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.54% | 112,230 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 93,347 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.92% | 26,218 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.13% | 41,289 |
| Apr 9, 2025 | 0.08 | 0.15 | 0.08 | 0.12 | 0.12 | 9.05% | 349,092 |
| Apr 8, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -8.33% | 161,909 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | - | 273,547 |
| Apr 4, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 728,557 |
| Apr 3, 2025 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | -7.14% | 94,195 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 24,621 |
| Apr 1, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -2.42% | 149,228 |
| Mar 31, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 11.15% | 49,881 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -14.75% | 67,377 |
| Mar 27, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 1.03% | 8,482 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -1.63% | 32,626 |
| Mar 25, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -7.00% | 9,731 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | -6.20% | 66,145 |
| Mar 21, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 11.68% | 90,693 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -6.14% | 213,831 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 11.87% | 32,325 |
| Mar 18, 2025 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | -1.64% | 39,422 |
| Mar 17, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 9.71% | 23,603 |
| Mar 14, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.29% | 33,508 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.29% | 49,425 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.80% | 105,147 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.55% | 226,991 |
| Mar 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.43% | 69,595 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.08% | 67,168 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 7.10% | 45,177 |
| Mar 5, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | 7.90% | 195,101 |