BrainChip Holdings Ltd (BRCHF)
OTCMKTS · Delayed Price · Currency is USD
0.1368
+0.0068 (5.23%)
Aug 1, 2025, 3:56 PM EDT

BrainChip Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.130.140.130.140.145.23%252,311
Jul 31, 20250.150.160.130.130.13-7.08%660,105
Jul 30, 20250.140.150.130.140.147.62%1,004,851
Jul 29, 20250.140.140.130.130.13-7.14%925,770
Jul 28, 20250.130.170.130.140.14-10.31%1,381,556
Jul 25, 20250.160.180.150.160.16-1.82%635,314
Jul 24, 20250.170.180.150.160.169.66%1,029,135
Jul 23, 20250.150.170.140.150.15-1.53%565,329
Jul 22, 20250.170.180.140.150.15-11.77%465,273
Jul 21, 20250.180.180.150.170.1714.87%797,578
Jul 18, 20250.130.150.130.150.150.21%508,893
Jul 17, 20250.150.150.130.150.153.57%619,235
Jul 16, 20250.140.150.140.140.141.82%138,557
Jul 15, 20250.150.150.130.140.143.77%53,581
Jul 14, 20250.130.150.130.130.13-10.47%160,546
Jul 11, 20250.130.160.130.150.1511.28%194,928
Jul 10, 20250.130.160.130.130.13-1.48%463,811
Jul 9, 20250.130.150.130.140.141.89%227,000
Jul 8, 20250.130.150.130.130.13-5.36%159,108
Jul 7, 20250.150.150.130.140.14-166,027
Jul 3, 20250.170.170.140.140.14-0.71%195,502
Jul 2, 20250.140.150.140.140.142.36%57,563
Jul 1, 20250.120.150.120.140.1414.79%124,249
Jun 30, 20250.140.150.120.120.12-12.12%428,707
Jun 27, 20250.140.150.120.140.140.40%347,715
Jun 26, 20250.120.160.120.140.146.25%151,082
Jun 25, 20250.130.150.130.130.13-1.54%341,706
Jun 24, 20250.130.150.130.130.13-3.35%118,970
Jun 23, 20250.130.140.120.130.13-4.95%308,069
Jun 20, 20250.160.160.140.140.14-6.17%107,876
Jun 18, 20250.150.160.140.150.154.00%125,633
Jun 17, 20250.140.160.140.150.15-6.54%50,571
Jun 16, 20250.150.160.150.160.163.43%45,549
Jun 13, 20250.160.170.150.150.15-11.76%117,535
Jun 12, 20250.170.170.150.170.176.25%102,409
Jun 11, 20250.150.160.150.160.168.47%50,895
Jun 10, 20250.160.160.150.150.15-5.45%23,754
Jun 9, 20250.160.170.150.160.16-8.24%62,216
Jun 6, 20250.170.170.140.170.17-0.35%152,580
Jun 5, 20250.170.180.150.170.1717.66%126,191
Jun 4, 20250.130.150.130.150.157.41%11,295
Jun 3, 20250.160.160.140.140.14-5.90%37,156
Jun 2, 20250.140.160.140.140.140.68%28,647
May 30, 20250.140.160.130.140.14-5.82%164,857
May 29, 20250.160.160.140.150.150.87%205,000
May 28, 20250.170.170.130.150.15-3.29%391,996
May 27, 20250.170.170.140.160.16-9.40%178,350
May 23, 20250.140.170.140.170.1722.29%49,116
May 22, 20250.160.170.140.140.14-1.75%132,410
May 21, 20250.150.160.140.140.14-5.00%138,481