OTC Markets OTCQX - Delayed Quote USD
BrainChip Holdings Ltd (BCHPY)
5.20
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| May 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 900 |
| May 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| May 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 400 |
| May 1, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Apr 30, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 300 |
| Apr 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Apr 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Apr 25, 2025 | 6.49 | 6.50 | 6.45 | 6.45 | 6.45 | 43,200 |
| Apr 24, 2025 | 6.44 | 6.88 | 6.44 | 6.88 | 6.88 | 1,100 |
| Apr 23, 2025 | 6.52 | 6.90 | 6.52 | 6.90 | 6.90 | 1,000 |
| Apr 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Apr 21, 2025 | 7.13 | 7.13 | 7.10 | 7.11 | 7.11 | 1,800 |
| Apr 17, 2025 | 6.68 | 7.10 | 6.35 | 7.10 | 7.10 | 800 |
| Apr 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Apr 15, 2025 | 6.08 | 6.08 | 5.56 | 5.56 | 5.56 | 800 |
| Apr 14, 2025 | 4.60 | 5.65 | 4.60 | 5.30 | 5.30 | 4,700 |
| Apr 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 100 |
| Apr 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Apr 9, 2025 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | 400 |
| Apr 8, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 7, 2025 | 4.32 | 4.67 | 3.96 | 4.61 | 4.61 | 4,600 |
| Apr 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 2, 2025 | 5.40 | 5.67 | 5.40 | 5.67 | 5.67 | 1,300 |
| Apr 1, 2025 | 5.53 | 5.53 | 4.89 | 5.26 | 5.26 | 1,400 |
| Mar 31, 2025 | 5.73 | 5.73 | 5.43 | 5.43 | 5.43 | 10,800 |
| Mar 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Mar 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 400 |
| Mar 26, 2025 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | 600 |
| Mar 25, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | 200 |
| Mar 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,900 |
| Mar 21, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Mar 20, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Mar 19, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 100 |
| Mar 18, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Mar 17, 2025 | 6.29 | 6.29 | 6.07 | 6.22 | 6.22 | 2,800 |
| Mar 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,100 |
| Mar 13, 2025 | 6.01 | 6.01 | 5.40 | 5.40 | 5.40 | 1,300 |
| Mar 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 900 |
| Mar 10, 2025 | 5.49 | 5.49 | 5.25 | 5.25 | 5.25 | 1,100 |
| Mar 7, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 2,500 |
| Mar 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Mar 5, 2025 | 5.69 | 5.76 | 5.40 | 5.40 | 5.40 | 1,400 |
| Mar 4, 2025 | 4.59 | 5.42 | 4.59 | 5.42 | 5.42 | 1,700 |
| Mar 3, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 300 |
| Feb 28, 2025 | 5.76 | 5.95 | 5.76 | 5.94 | 5.94 | 5,100 |
| Feb 27, 2025 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | 1,300 |
| Feb 26, 2025 | 7.22 | 7.22 | 6.50 | 6.50 | 6.50 | 700 |
| Feb 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 24, 2025 | 7.85 | 7.85 | 7.24 | 7.50 | 7.50 | 600 |
| Feb 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1,300 |
| Feb 20, 2025 | 8.20 | 8.20 | 7.68 | 7.68 | 7.68 | 1,600 |
| Feb 19, 2025 | 8.04 | 8.04 | 7.70 | 7.70 | 7.70 | 800 |
| Feb 18, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 400 |
| Feb 14, 2025 | 7.90 | 8.22 | 7.90 | 8.22 | 8.22 | 1,200 |
| Feb 13, 2025 | 7.18 | 7.88 | 7.18 | 7.88 | 7.88 | 1,000 |
| Feb 12, 2025 | 7.59 | 7.64 | 7.50 | 7.64 | 7.64 | 1,700 |
| Feb 11, 2025 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 1,100 |
| Feb 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Feb 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 900 |
| Feb 6, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 5, 2025 | 7.61 | 7.65 | 7.24 | 7.61 | 7.61 | 1,100 |
| Feb 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 400 |
| Feb 3, 2025 | 7.00 | 7.07 | 6.66 | 7.07 | 7.07 | 6,600 |
| Jan 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jan 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jan 29, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 400 |
| Jan 28, 2025 | 8.16 | 8.57 | 8.12 | 8.50 | 8.50 | 2,700 |
| Jan 27, 2025 | 10.00 | 10.10 | 9.41 | 9.97 | 9.97 | 2,300 |
| Jan 24, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 700 |
| Jan 23, 2025 | 9.68 | 9.68 | 9.25 | 9.66 | 9.66 | 3,000 |
| Jan 22, 2025 | 9.77 | 9.77 | 9.48 | 9.48 | 9.48 | 1,600 |
| Jan 21, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 13,700 |
| Jan 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1,400 |
| Jan 16, 2025 | 8.87 | 8.87 | 8.33 | 8.53 | 8.53 | 5,100 |
| Jan 15, 2025 | 8.34 | 8.51 | 8.03 | 8.41 | 8.41 | 3,200 |
| Jan 14, 2025 | 8.35 | 8.40 | 8.31 | 8.34 | 8.34 | 1,300 |
| Jan 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jan 10, 2025 | 8.87 | 8.87 | 7.93 | 8.32 | 8.32 | 500 |
| Jan 8, 2025 | 8.84 | 8.92 | 8.56 | 8.62 | 8.62 | 5,600 |
| Jan 7, 2025 | 9.00 | 9.46 | 8.81 | 9.20 | 9.20 | 5,400 |
| Jan 6, 2025 | 9.80 | 9.81 | 9.00 | 9.81 | 9.81 | 5,100 |
| Jan 3, 2025 | 9.90 | 10.73 | 9.90 | 10.45 | 10.45 | 2,800 |
| Jan 2, 2025 | 11.40 | 11.40 | 11.03 | 11.03 | 11.03 | 2,300 |
| Dec 31, 2024 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | 1,600 |
| Dec 30, 2024 | 10.85 | 11.47 | 10.77 | 10.77 | 10.77 | 4,700 |
| Dec 27, 2024 | 9.07 | 9.41 | 9.07 | 9.41 | 9.41 | 1,500 |
| Dec 26, 2024 | 8.24 | 8.24 | 8.11 | 8.20 | 8.20 | 2,000 |
| Dec 24, 2024 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 700 |
| Dec 23, 2024 | 7.68 | 7.68 | 7.50 | 7.65 | 7.65 | 1,400 |
| Dec 20, 2024 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | 400 |
| Dec 19, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 400 |
| Dec 18, 2024 | 6.65 | 6.65 | 6.40 | 6.57 | 6.57 | 2,400 |
| Dec 17, 2024 | 6.41 | 6.55 | 6.40 | 6.47 | 6.47 | 2,100 |
| Dec 16, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
| Dec 13, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,100 |
| Dec 12, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Dec 11, 2024 | 5.87 | 6.28 | 5.77 | 6.28 | 6.28 | 3,500 |
| Dec 10, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Dec 9, 2024 | 6.10 | 6.10 | 5.52 | 5.52 | 5.52 | 1,400 |
| Dec 6, 2024 | 5.68 | 6.00 | 5.68 | 6.00 | 6.00 | 2,500 |
| Dec 5, 2024 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | 500 |
| Dec 4, 2024 | 6.27 | 6.27 | 6.14 | 6.14 | 6.14 | 500 |
| Dec 3, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
| Dec 2, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Nov 29, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| Nov 27, 2024 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | 700 |
| Nov 26, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 300 |
| Nov 25, 2024 | 6.31 | 6.79 | 6.31 | 6.79 | 6.79 | 1,100 |
| Nov 22, 2024 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | 300 |
| Nov 21, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Nov 20, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| Nov 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Nov 18, 2024 | 6.76 | 6.78 | 6.75 | 6.75 | 6.75 | 800 |
| Nov 15, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Nov 14, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 300 |
| Nov 13, 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1,000 |
| Nov 12, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Nov 11, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Nov 8, 2024 | 7.43 | 7.71 | 7.32 | 7.32 | 7.32 | 2,300 |
| Nov 7, 2024 | 7.28 | 7.28 | 7.08 | 7.08 | 7.08 | 1,100 |
| Nov 6, 2024 | 6.60 | 7.15 | 6.60 | 7.02 | 7.02 | 1,300 |
| Nov 5, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Nov 4, 2024 | 6.41 | 6.62 | 6.14 | 6.62 | 6.62 | 2,000 |
| Nov 1, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Oct 31, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Oct 30, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 400 |
| Oct 29, 2024 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 500 |
| Oct 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Oct 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 800 |
| Oct 24, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Oct 23, 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | 600 |
| Oct 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Oct 21, 2024 | 6.86 | 7.10 | 6.38 | 6.85 | 6.85 | 2,400 |
| Oct 18, 2024 | 6.13 | 6.32 | 6.13 | 6.32 | 6.32 | 500 |
| Oct 17, 2024 | 6.50 | 6.50 | 6.19 | 6.19 | 6.19 | 6,100 |
| Oct 16, 2024 | 7.16 | 7.16 | 6.43 | 6.70 | 6.70 | 1,700 |
| Oct 15, 2024 | 7.87 | 7.87 | 6.78 | 7.34 | 7.34 | 1,100 |
| Oct 14, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 500 |
| Oct 11, 2024 | 8.83 | 8.83 | 7.77 | 8.22 | 8.22 | 3,700 |
| Oct 10, 2024 | 7.86 | 8.52 | 7.86 | 8.52 | 8.52 | 2,900 |
| Oct 9, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 300 |
| Oct 8, 2024 | 7.41 | 7.47 | 6.86 | 6.86 | 6.86 | 9,700 |
| Oct 7, 2024 | 7.50 | 7.50 | 7.04 | 7.04 | 7.04 | 500 |
| Oct 4, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 13,600 |
| Oct 3, 2024 | 6.63 | 7.24 | 6.63 | 6.69 | 6.69 | 20,600 |
| Oct 2, 2024 | 6.56 | 7.40 | 6.56 | 7.40 | 7.40 | 3,900 |
| Oct 1, 2024 | 6.78 | 7.09 | 6.38 | 6.38 | 6.38 | 15,700 |
| Sep 30, 2024 | 6.40 | 6.53 | 6.40 | 6.46 | 6.46 | 1,500 |
| Sep 27, 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 300 |
| Sep 26, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Sep 25, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 400 |
| Sep 24, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Sep 23, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Sep 20, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Sep 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Sep 18, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 400 |
| Sep 17, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Sep 16, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Sep 13, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Sep 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Sep 11, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Sep 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Sep 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1,400 |
| Sep 6, 2024 | 4.44 | 4.44 | 4.03 | 4.03 | 4.03 | 2,800 |
| Sep 5, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 100 |
| Sep 4, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 300 |
| Sep 3, 2024 | 4.03 | 4.39 | 4.03 | 4.20 | 4.20 | 32,800 |
| Aug 30, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Aug 29, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Aug 28, 2024 | 4.98 | 4.98 | 4.07 | 4.07 | 4.07 | 200 |
| Aug 27, 2024 | 5.92 | 5.92 | 5.60 | 5.60 | 5.60 | 300 |
| Aug 26, 2024 | 6.07 | 6.31 | 5.93 | 6.31 | 6.31 | 300 |
| Aug 23, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 200 |
| Aug 22, 2024 | 5.67 | 5.79 | 5.67 | 5.79 | 5.79 | 1,200 |
| Aug 21, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 100 |
| Aug 20, 2024 | 4.24 | 5.29 | 4.24 | 4.92 | 4.92 | 1,000 |
| Aug 19, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
| Aug 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
| Aug 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
Related Tickers
GUER Guerrilla RF, Inc.
1.4700
+17.60%
9MW.F Marvell Technology, Inc.
53.08
+2.79%
285A.T KIOXIA HOLDINGS CORPORATION
2,046.00
+5.85%
MOBX Mobix Labs, Inc.
0.7046
-2.00%
ALMU Aeluma, Inc.
13.10
+4.22%
MXL MaxLinear, Inc.
11.36
+1.25%
000660.KS SK hynix Inc.
190,100.00
-0.11%
RMBS Rambus Inc.
51.02
-1.12%
GSIT GSI Technology, Inc.
3.4500
-0.58%
SKYT SkyWater Technology, Inc.
7.61
0.00%