Skip to main content

Brainchip Holdings Ltd (OP:BRCHF)

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 0.1500 0.1746 0.1346 0.1550 73,977 +0.02(+12.73%)
May 07, 2025 0.1566 0.1604 0.1375 0.1375 227,462 +0.00(+0.00%)
May 06, 2025 0.1312 0.1600 0.1312 0.1375 265,118 -0.01(-8.33%)
May 05, 2025 0.1620 0.1793 0.1500 0.1500 146,546 -0.03(-16.67%)
May 02, 2025 0.1400 0.2000 0.1400 0.1800 42,415 +0.00(+2.27%)
May 01, 2025 0.1615 0.1935 0.1615 0.1760 71,494 -0.00(-2.22%)
Apr 30, 2025 0.1862 0.1875 0.1689 0.1800 40,508 +0.02(+12.50%)
Apr 29, 2025 0.2100 0.2100 0.1500 0.1600 29,736 -0.02(-10.16%)
Apr 28, 2025 0.1900 0.2196 0.1781 0.1781 10,603 -0.01(-3.73%)
Apr 25, 2025 0.1731 0.2147 0.1731 0.1850 109,766 +0.01(+4.11%)
Apr 24, 2025 0.1505 0.1906 0.1505 0.1777 249,741 +0.00(+1.54%)
Apr 23, 2025 0.1850 0.1885 0.1700 0.1750 793,067 -0.01(-2.78%)
Apr 22, 2025 0.1810 0.2146 0.1750 0.1800 252,859 -0.00(-2.39%)
Apr 21, 2025 0.2000 0.2000 0.1625 0.1844 159,397 +0.00(+2.44%)
Apr 17, 2025 0.1624 0.1800 0.1500 0.1800 253,576 +0.03(+22.03%)
Apr 16, 2025 0.1450 0.1475 0.1450 0.1475 55,000 +0.00(+1.72%)
Apr 15, 2025 0.1400 0.1562 0.1355 0.1450 112,230 +0.01(+11.54%)
Apr 14, 2025 0.1325 0.1400 0.1268 0.1300 93,347 +0.01(+8.33%)
Apr 11, 2025 0.1200 0.1250 0.1150 0.1200 26,218 -0.00(-3.92%)
Apr 10, 2025 0.1400 0.1400 0.1200 0.1249 41,289 +0.00(+4.08%)
Apr 09, 2025 0.1100 0.1464 0.0800 0.1200 349,092 +0.01(+9.09%)
Apr 08, 2025 0.1248 0.1395 0.1100 0.1100 161,909 -0.01(-8.33%)
Apr 07, 2025 0.1200 0.1320 0.1000 0.1200 273,547 +0.00(+0.00%)
Apr 04, 2025 0.1220 0.1401 0.1088 0.1200 723,061 -0.01(-7.69%)
Apr 03, 2025 0.1487 0.1550 0.1150 0.1300 94,195 -0.01(-7.14%)
Apr 02, 2025 0.1410 0.1513 0.1360 0.1400 24,621 -0.00(-0.71%)
Apr 01, 2025 0.1300 0.1573 0.1200 0.1410 149,228 -0.00(-2.42%)
Mar 31, 2025 0.1445 0.1530 0.1300 0.1445 49,881 +0.01(+11.15%)
Mar 28, 2025 0.1530 0.1530 0.1110 0.1300 67,377 -0.02(-14.75%)
Mar 27, 2025 0.1417 0.1696 0.1417 0.1525 8,482 +0.00(+0.99%)
Mar 26, 2025 0.1552 0.1736 0.1389 0.1510 32,626 -0.00(-1.63%)
Mar 25, 2025 0.1230 0.1535 0.1230 0.1535 9,731 -0.01(-6.97%)
Mar 24, 2025 0.1473 0.1734 0.1300 0.1650 66,145 -0.01(-6.20%)
Mar 21, 2025 0.1531 0.1759 0.1323 0.1759 90,693 +0.02(+11.68%)
Mar 20, 2025 0.1600 0.1636 0.1349 0.1575 213,831 -0.01(-6.14%)
Mar 19, 2025 0.1703 0.1800 0.1550 0.1678 32,325 +0.02(+11.87%)
Mar 18, 2025 0.1649 0.1897 0.1500 0.1500 39,422 -0.00(-1.64%)
Mar 17, 2025 0.1611 0.1654 0.1400 0.1525 23,603 +0.01(+9.71%)
Mar 14, 2025 0.1352 0.1500 0.1300 0.1390 33,508 +0.00(+0.29%)
Mar 13, 2025 0.1334 0.1400 0.1334 0.1386 49,425 +0.00(+2.29%)
Mar 12, 2025 0.1335 0.1400 0.1310 0.1355 105,147 +0.00(+1.80%)
Mar 11, 2025 0.1363 0.1426 0.1250 0.1331 226,991 -0.00(-3.27%)
Mar 10, 2025 0.1350 0.1515 0.1350 0.1376 69,595 -0.00(-1.71%)
Mar 07, 2025 0.1350 0.1500 0.1350 0.1400 67,168 -0.00(-3.11%)
Mar 06, 2025 0.1645 0.1645 0.1289 0.1445 45,177 +0.01(+7.12%)
Mar 05, 2025 0.1453 0.1645 0.1310 0.1349 195,101 +0.01(+7.92%)
Mar 04, 2025 0.1300 0.1500 0.1210 0.1250 223,093 -0.00(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.