BrainChip Holdings Ltd (BRCHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
+0.0100 (5.88%)
Apr 24, 2025, 3:16 PM EDT
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -1.57% | 223,093 |
| Mar 3, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -18.06% | 374,142 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -6.51% | 890,100 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -9.35% | 130,757 |
| Feb 26, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -7.84% | 79,046 |
| Feb 25, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | 6.75% | 51,635 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.16 | 0.19 | 0.19 | -11.48% | 225,854 |
| Feb 21, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.94% | 70,298 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | 95,626 |
| Feb 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.82% | 35,749 |
| Feb 18, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 5.54% | 123,329 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 89,467 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 66,685 |
| Feb 12, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 12,794 |