Dark

BCHPY
BRAINCHIP HLDGS LTD S/ADR
stock OTC ADR

EOD

Oct 2, 2026

3.68USD-8.000%(-0.32)4,267

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	3.78750	3.85000	3.68000	3.68000	-8.000%	4,267	0.000%
2026-10-01	3.67500	4.00000	3.67500	4.00000	+2.828%	1,136	-8.000%
2026-09-30	4.00000	4.00000	3.80000	3.89000	-3.951%	2,194	-5.398%
2026-09-29	3.90000	4.05000	3.90000	4.05000	+5.606%	778	-9.136%
2026-09-28	4.02000	4.02000	3.83500	3.83500	-2.911%	1,775	-4.042%
2026-09-25	3.95000	3.95000	3.95000	3.95000	-4.126%	245	-6.835%
2026-09-24	4.10000	4.16000	4.10000	4.12000	-0.723%	1,811	-10.680%
2026-09-23	4.15000	4.15000	4.15000	4.15000	0.000%	1,142	-11.325%
2026-09-22	4.11500	4.15000	4.11000	4.15000	+6.821%	842	-11.325%
2026-09-21	3.95000	3.95000	3.88500	3.88500	+0.388%	2,033	-5.277%
2026-09-17	3.87000	3.87000	3.87000	3.87000	+1.842%	214	-4.910%
2026-09-16	3.81000	3.81000	3.80000	3.80000	-3.797%	2,856	-3.158%
2026-09-15	3.95000	3.95000	3.95000	3.95000	+2.731%	195	-6.835%
2026-09-14	3.66000	3.84500	3.66000	3.84500	+5.415%	10,626	-4.291%
2026-09-11	3.86000	3.86000	3.64750	3.64750	-12.108%	403	+0.891%
2026-09-10	4.15000	4.15000	4.15000	4.15000	+5.732%	3,145	-11.325%
2026-09-09	3.80000	3.92500	3.80000	3.92500	+5.795%	974	-6.242%
2026-09-08	3.71000	3.71000	3.71000	3.71000	+3.631%	400	-0.809%
2026-09-04	3.80000	3.80000	3.58000	3.58000	-6.405%	1,223	+2.793%
2026-09-03	3.75250	3.82500	3.75250	3.82500	+3.940%	1,887	-3.791%
2026-09-02	3.85000	3.85000	3.68000	3.68000	-2.646%	6,300	0.000%
2026-08-28	3.83750	4.07900	3.78000	3.78000	-13.103%	6,849	-2.646%
2026-08-26	4.24120	4.35000	4.01000	4.35000	+4.317%	2,486	-15.402%
2026-08-25	4.03000	4.17000	4.03000	4.17000	+13.315%	994	-11.751%
2026-08-20	3.90000	4.16900	3.68000	3.68000	-5.641%	3,875	0.000%
2026-08-19	4.10000	4.10000	3.82840	3.90000	-6.024%	1,272	-5.641%
2026-08-18	4.15000	4.15000	4.15000	4.15000	+10.372%	943	-11.325%
2026-08-17	3.69000	3.98000	3.69000	3.76000	+2.035%	3,387	-2.128%
2026-08-12	3.68500	3.68500	3.68500	3.68500	+5.286%	543	-0.136%
2026-08-11	3.52750	3.52750	3.50000	3.50000	-10.486%	574	+5.143%
2026-08-10	3.40000	3.91000	3.40000	3.91000	+5.962%	2,205	-5.882%
2026-08-07	3.69000	3.69000	3.69000	3.69000	+4.237%	405	-0.271%
2026-08-06	3.54000	3.54000	3.54000	3.54000	-4.582%	455	+3.955%
2026-08-04	3.80000	3.84000	3.71000	3.71000	+4.507%	703	-0.809%
2026-07-31	3.55000	3.55000	3.55000	3.55000	-10.127%	486	+3.662%
2026-07-30	3.53750	3.95000	3.53750	3.95000	+5.053%	718	-6.835%
2026-07-29	3.76000	3.76000	3.43700	3.76000	+1.897%	2,556	-2.128%
2026-07-28	3.45000	3.69000	3.45000	3.69000	+9.821%	2,023	-0.271%
2026-07-27	3.48000	3.65000	3.36000	3.36000	-3.309%	3,223	+9.524%
2026-07-24	3.70000	3.70000	3.43000	3.47500	-5.313%	1,347	+5.899%
2026-07-23	3.93000	3.93000	3.67000	3.67000	-4.922%	1,418	+0.272%
2026-07-22	3.49750	3.86000	3.33000	3.86000	+0.130%	1,538	-4.663%
2026-07-21	3.78250	3.85500	3.78250	3.85500	+5.907%	1,274	-4.540%
2026-07-20	3.62000	4.03750	3.62000	3.64000	-9.565%	5,361	+1.099%
2026-07-17	4.04800	4.04800	4.02500	4.02500	-0.862%	1,424	-8.571%
2026-07-16	4.05000	4.06200	4.00000	4.06000	-1.932%	11,168	-9.360%
2026-07-15	4.01000	4.22500	4.01000	4.14000	-4.388%	1,919	-11.111%
2026-07-14	4.35000	4.35000	4.25000	4.33000	-2.147%	4,160	-15.012%
2026-07-13	4.31000	4.42500	4.31000	4.42500	+1.923%	2,471	-16.836%
2026-07-10	4.39000	4.40000	4.34150	4.34150	+0.731%	7,226	-15.237%
2026-07-09	4.31000	4.35800	4.31000	4.31000	-3.146%	806	-14.617%
2026-07-08	4.45000	4.45000	4.35000	4.45000	+0.736%	3,419	-17.303%
2026-07-07	4.45000	4.45000	4.41750	4.41750	-3.967%	739	-16.695%
2026-07-06	4.59000	4.60000	4.48000	4.60000	+2.222%	888	-20.000%
2026-07-02	4.65250	4.65250	4.50000	4.50000	-5.013%	3,842	-18.222%
2026-07-01	4.43750	4.73750	4.43750	4.73750	+10.689%	925	-22.322%
2026-06-30	4.48000	4.59000	4.25000	4.28000	-6.140%	4,228	-14.019%
2026-06-29	4.36500	4.73000	4.36500	4.56000	-2.772%	3,830	-19.298%
2026-06-26	4.47500	4.69000	4.47500	4.69000	+3.204%	12,945	-21.535%
2026-06-25	4.65000	4.65000	4.26000	4.54440	-9.112%	6,061	-19.021%
2026-06-24	4.80000	5.00000	4.75000	5.00000	+3.093%	3,815	-26.400%
2026-06-23	4.75000	4.85000	4.61000	4.85000	+5.895%	2,152	-24.124%
2026-06-22	4.05000	4.59000	4.05000	4.58000	-3.528%	9,686	-19.651%
2026-06-18	4.88000	4.88000	4.74750	4.74750	-0.887%	1,505	-22.486%
2026-06-17	4.82000	4.82000	4.64000	4.79000	+1.268%	6,099	-23.173%
2026-06-16	5.02000	5.02000	4.73000	4.73000	-3.074%	1,664	-22.199%
2026-06-15	5.10000	5.10000	4.88000	4.88000	-2.204%	8,887	-24.590%
2026-06-12	4.80000	5.00000	4.80000	4.99000	+2.887%	1,309	-26.253%
2026-06-11	4.85000	4.85000	4.82500	4.85000	-2.020%	3,951	-24.124%
2026-06-10	5.05000	5.32000	4.54000	4.95000	-9.047%	7,327	-25.657%
2026-06-09	5.70000	5.70000	5.43000	5.44240	-6.166%	6,485	-32.383%
2026-06-08	5.55000	5.90000	5.55000	5.80000	+6.422%	9,391	-36.552%
2026-06-05	5.80000	5.80000	5.45000	5.45000	-5.217%	2,792	-32.477%
2026-06-04	5.89000	5.89000	5.51310	5.75000	-0.433%	28,211	-36.000%
2026-06-03	5.79000	6.00000	5.39000	5.77500	+13.458%	8,365	-36.277%
2026-06-02	5.01000	5.10000	5.01000	5.09000	+1.800%	9,385	-27.701%
2026-06-01	4.64000	5.00000	4.50000	5.00000	+7.759%	5,950	-26.400%
2026-05-29	4.80000	4.80000	4.64000	4.64000	+3.571%	684	-20.690%
2026-05-28	4.67500	4.67500	4.37080	4.48000	+2.752%	8,969	-17.857%
2026-05-27	4.35000	4.41000	4.35000	4.36000	-0.627%	8,989	-15.596%
2026-05-26	4.67000	4.67000	4.36250	4.38750	-4.255%	4,019	-16.125%
2026-05-22	4.59000	4.59000	4.57920	4.58250	+5.345%	8,324	-19.694%
2026-05-21	4.35000	4.57500	4.35000	4.35000	-1.361%	6,659	-15.402%
2026-05-20	4.50000	4.84000	4.40000	4.41000	-3.501%	2,478	-16.553%
2026-05-19	4.50000	4.68000	4.50000	4.57000	-4.792%	4,785	-19.475%
2026-05-18	4.90000	4.90000	4.51000	4.80000	-0.775%	8,394	-23.333%
2026-05-15	4.85000	4.85000	4.82400	4.83750	-2.075%	721	-23.928%
2026-05-14	4.90500	4.95250	4.81000	4.94000	+4.700%	4,682	-25.506%
2026-05-13	4.71825	4.71825	4.71825	4.71825	+4.850%	151	-22.005%
2026-05-12	4.67000	4.67000	4.50000	4.50000	-1.747%	628	-18.222%
2026-05-11	4.80000	4.85250	4.58000	4.58000	-2.760%	3,689	-19.651%
2026-05-08	4.71000	4.71000	4.71000	4.71000	+0.213%	249	-21.868%
2026-05-07	4.97500	4.97500	4.70000	4.70000	-3.053%	1,753	-21.702%
2026-05-06	4.90500	4.90500	4.84800	4.84800	+0.581%	284	-24.092%
2026-05-05	5.00000	5.00000	4.75000	4.82000	-3.600%	2,267	-23.651%
2026-05-04	4.95000	5.00000	4.90000	5.00000	+9.075%	11,101	-26.400%
2026-05-01	4.90000	4.90000	4.22500	4.58400	-8.320%	18,854	-19.721%
2026-04-30	4.45000	5.00000	4.45000	5.00000	+8.932%	5,021	-26.400%
2026-04-29	4.60000	4.69000	4.59000	4.59000	-0.326%	3,398	-19.826%
2026-04-28	4.80000	4.80000	4.60500	4.60500	+0.987%	1,240	-20.087%
2026-04-27	4.39000	4.56000	4.25000	4.56000	+9.091%	1,057	-19.298%
2026-04-24	4.40000	4.40000	4.18000	4.18000	+4.500%	894	-11.962%
2026-04-23	4.00000	4.00000	4.00000	4.00000	-0.498%	422	-8.000%
2026-04-22	4.02000	4.02000	4.02000	4.02000	-17.113%	237	-8.458%
2026-04-20	4.85000	4.85000	4.85000	4.85000	-0.411%	1,042	-24.124%
2026-04-17	4.90000	4.90000	4.80000	4.87000	+4.060%	3,768	-24.435%
2026-04-16	4.20000	4.68000	4.20000	4.68000	+11.695%	8,258	-21.368%
2026-04-14	4.39000	4.39000	4.19000	4.19000	-2.671%	3,886	-12.172%
2026-04-13	4.19000	4.40000	4.19000	4.30500	+4.745%	5,274	-14.518%
2026-04-10	4.11000	4.11000	4.11000	4.11000	+1.985%	160	-10.462%
2026-04-09	4.21840	4.21840	4.03000	4.03000	-2.504%	3,474	-8.685%
2026-04-07	4.13350	4.13350	4.13350	4.13350	+2.441%	1,005	-10.971%
2026-04-06	4.03500	4.03500	4.03500	4.03500	-9.326%	373	-8.798%
2026-04-02	4.45000	4.45000	4.45000	4.45000	+3.972%	151	-17.303%
2026-04-01	4.00000	4.28000	4.00000	4.28000	+3.592%	9,146	-14.019%
2026-03-31	4.03500	4.13160	4.03500	4.13160	+0.526%	311	-10.930%
2026-03-30	4.10000	4.22000	4.09000	4.11000	+2.494%	1,290	-10.462%
2026-03-27	4.01000	4.01000	4.01000	4.01000	-0.743%	862	-8.229%
2026-03-26	4.06000	4.06000	4.04000	4.04000	+6.176%	3,281	-8.911%
2026-03-24	3.74750	4.01000	3.74750	3.80500	+7.183%	2,015	-3.285%
2026-03-23	3.39000	3.55000	3.39000	3.55000	-4.054%	1,168	+3.662%
2026-03-20	3.75000	4.05000	3.58000	3.70000	-7.035%	8,278	-0.541%
2026-03-19	4.22000	4.22000	3.90000	3.98000	-4.004%	1,330	-7.538%
2026-03-18	4.27000	4.27000	4.14600	4.14600	-1.050%	896	-11.240%
2026-03-17	4.19500	4.19500	4.10000	4.19000	+5.276%	637	-12.172%
2026-03-16	3.98000	3.98000	3.98000	3.98000	+0.252%	15,818	-7.538%
2026-03-13	4.39000	4.39000	3.97000	3.97000	-7.889%	359	-7.305%
2026-03-12	4.31000	4.31000	4.31000	4.31000	-1.147%	350	-14.617%
2026-03-11	4.40000	4.40000	4.36000	4.36000	+10.941%	540	-15.596%
2026-03-10	4.06000	4.14000	3.93000	3.93000	-2.963%	769	-6.361%
2026-03-06	4.06000	4.14000	4.05000	4.05000	0.000%	16,946	-9.136%
2026-03-05	4.00000	4.05000	4.00000	4.05000	0.000%	549	-9.136%
2026-03-04	4.05000	4.05000	4.05000	4.05000	+1.504%	5,244	-9.136%
2026-03-03	3.95000	3.99000	3.95000	3.99000	-2.683%	5,225	-7.769%
2026-03-02	4.02000	4.10000	4.02000	4.10000	+3.797%	8,628	-10.244%
2026-02-26	4.09500	4.17850	3.95000	3.95000	+2.332%	2,797	-6.835%
2026-02-25	3.91000	4.05000	3.86000	3.86000	0.000%	3,439	-4.663%
2026-02-23	3.90000	3.91750	3.85000	3.86000	-4.396%	1,614	-4.663%
2026-02-20	3.95000	4.03750	3.95000	4.03750	+1.957%	1,306	-8.854%
2026-02-19	3.96000	3.96000	3.96000	3.96000	+1.020%	2,218	-7.071%
2026-02-17	4.02000	4.02000	3.92000	3.92000	-2.488%	977	-6.122%
2026-02-13	4.02000	4.02000	4.02000	4.02000	-2.899%	3,060	-8.458%
2026-02-12	4.14000	4.14000	4.14000	4.14000	-1.546%	223	-11.111%
2026-02-09	4.45000	4.45000	4.20500	4.20500	-1.291%	479	-12.485%
2026-02-06	4.19000	4.26000	4.18000	4.26000	+4.926%	5,639	-13.615%
2026-02-05	3.94000	4.26200	3.94000	4.06000	-0.976%	11,410	-9.360%
2026-02-04	4.13000	4.27000	4.10000	4.10000	-4.206%	888	-10.244%
2026-02-03	4.13500	4.28000	4.13500	4.28000	-9.322%	4,177	-14.019%
2026-01-29	4.70000	4.72000	4.70000	4.72000	-1.769%	1,000	-22.034%
2026-01-28	4.89000	4.89000	4.80000	4.80500	-1.738%	934	-23.413%
2026-01-27	4.92000	4.94000	4.89000	4.89000	+1.242%	2,979	-24.744%
2026-01-26	5.00000	5.00000	4.83000	4.83000	+1.684%	520	-23.810%
2026-01-23	4.93000	4.93000	4.75000	4.75000	-0.053%	441	-22.526%
2026-01-22	4.70000	4.93000	4.70000	4.75250	-3.990%	2,667	-22.567%
2026-01-21	4.91500	4.95000	4.91500	4.95000	+4.342%	2,176	-25.657%
2026-01-20	5.10000	5.10000	4.61000	4.74400	-5.120%	12,112	-22.428%
2026-01-16	5.20000	5.20000	4.73000	5.00000	-5.482%	3,178	-26.400%
2026-01-15	5.48000	5.48000	5.23000	5.29000	-3.643%	2,659	-30.435%
2026-01-14	5.40000	5.49000	5.40000	5.49000	+1.292%	1,925	-32.969%
2026-01-13	5.41000	5.44000	5.10000	5.42000	+7.115%	6,081	-32.103%
2026-01-09	5.06000	5.06000	5.06000	5.06000	+6.751%	215	-27.273%
2026-01-06	4.74000	4.74000	4.74000	4.74000	-7.782%	156	-22.363%
2026-01-05	5.14000	5.14000	5.14000	5.14000	0.000%	659	-28.405%
2026-01-02	5.14000	5.14000	5.14000	5.14000	+1.984%	1,026	-28.405%
2025-12-31	5.04000	5.04000	5.04000	5.04000	0.000%	401	-26.984%
2025-12-30	5.30000	5.30000	4.90000	5.04000	+1.818%	1,866	-26.984%
2025-12-29	4.75000	4.95000	4.75000	4.95000	+10.664%	2,193	-25.657%
2025-12-26	4.17000	4.47300	4.17000	4.47300	+9.975%	5,639	-17.729%
2025-12-24	4.06730	4.06730	4.06730	4.06730	-11.772%	329	-9.522%
2025-12-22	4.62000	4.63500	4.61000	4.61000	+1.878%	738	-20.174%
2025-12-19	4.47000	4.52500	4.47000	4.52500	+3.429%	1,780	-18.674%
2025-12-18	4.45000	4.45000	4.37500	4.37500	+0.114%	787	-15.886%
2025-12-16	4.72000	4.72000	4.37000	4.37000	-5.206%	2,594	-15.789%
2025-12-15	4.88000	5.05000	4.61000	4.61000	-3.556%	2,121	-20.174%
2025-12-11	5.03750	5.05000	4.78000	4.78000	+2.796%	1,254	-23.013%
2025-12-10	4.65000	4.65000	4.65000	4.65000	-3.125%	1,025	-20.860%
2025-12-09	4.65000	4.85000	4.65000	4.80000	-3.808%	698	-23.333%
2025-12-08	4.99000	4.99000	4.99000	4.99000	+1.837%	372	-26.253%
2025-12-05	5.05000	5.05000	4.75000	4.90000	-2.778%	3,093	-24.898%
2025-12-03	5.04000	5.04000	5.04000	5.04000	+1.818%	558	-26.984%
2025-12-02	4.95000	4.95000	4.95000	4.95000	-0.202%	269	-25.657%
2025-12-01	4.90000	4.96000	4.90000	4.96000	+3.119%	859	-25.806%
2025-11-28	4.81000	4.85000	4.81000	4.81000	-0.825%	2,252	-23.493%
2025-11-26	4.98000	4.98000	4.72000	4.85000	+3.191%	931	-24.124%
2025-11-25	4.70000	4.70000	4.70000	4.70000	+5.618%	289	-21.702%
2025-11-21	4.45000	4.45000	4.45000	4.45000	0.000%	1,863	-17.303%
2025-11-20	4.40000	4.65000	4.40000	4.45000	-3.680%	5,981	-17.303%
2025-11-19	4.55000	4.69000	4.55000	4.62000	+0.217%	9,125	-20.346%
2025-11-18	4.68500	4.68500	4.40000	4.61000	-1.915%	4,435	-20.174%
2025-11-17	4.49600	4.70000	4.40000	4.70000	-4.472%	3,632	-21.702%
2025-11-14	4.92850	4.92850	4.92000	4.92000	+1.235%	1,229	-25.203%
2025-11-13	4.75000	4.86000	4.75000	4.86000	+4.968%	1,569	-24.280%
2025-11-12	4.85000	4.92500	4.63000	4.63000	-6.465%	14,574	-20.518%
2025-11-11	4.97500	5.07000	4.95000	4.95000	-2.174%	10,175	-25.657%
2025-11-10	5.04000	5.10000	4.90000	5.06000	+2.222%	4,004	-27.273%
2025-11-07	4.95000	4.95000	4.95000	4.95000	-1.198%	1,198	-25.657%
2025-11-06	5.17900	5.35000	5.01000	5.01000	-3.001%	4,745	-26.547%
2025-11-05	5.16500	5.16500	5.16500	5.16500	-0.097%	913	-28.751%
2025-11-04	5.17000	5.17000	5.17000	5.17000	-0.193%	286	-28.820%
2025-11-03	5.30000	5.30000	5.18000	5.18000	-0.956%	1,725	-28.958%
2025-10-31	5.30000	5.30000	5.23000	5.23000	-0.476%	1,246	-29.637%
2025-10-30	5.16000	5.26000	5.16000	5.25500	-0.812%	1,251	-29.971%
2025-10-29	5.30000	5.30000	5.28050	5.29800	+2.377%	12,257	-30.540%
2025-10-28	5.20000	5.20000	5.16250	5.17500	-0.481%	3,351	-28.889%
2025-10-27	5.00000	5.25000	5.00000	5.20000	+0.971%	7,918	-29.231%
2025-10-24	5.01000	5.15000	5.01000	5.15000	-0.962%	433	-28.544%
2025-10-23	5.01000	5.20000	5.01000	5.20000	0.000%	1,294	-29.231%
2025-10-22	5.01000	5.20000	5.01000	5.20000	-3.704%	1,909	-29.231%
2025-10-21	5.56000	5.56000	5.40000	5.40000	-5.923%	27,996	-31.852%
2025-10-20	5.73000	5.79000	5.42000	5.74000	+2.135%	3,635	-35.889%
2025-10-17	5.97000	5.97000	5.62000	5.62000	-4.259%	9,793	-34.520%
2025-10-16	6.38000	6.38000	5.87000	5.87000	-6.155%	1,991	-37.308%
2025-10-15	6.21500	6.26500	6.21500	6.25500	+8.783%	3,827	-41.167%
2025-10-14	6.23000	6.23000	5.75000	5.75000	-9.662%	5,990	-36.000%
2025-10-13	6.30000	6.39000	6.30000	6.36500	+0.236%	21,510	-42.184%
2025-10-10	6.84000	6.84000	6.28000	6.35000	-5.365%	5,019	-42.047%
2025-10-09	6.66000	6.71000	6.46000	6.71000	+2.757%	6,916	-45.156%
2025-10-08	6.00000	6.53000	6.00000	6.53000	+8.833%	3,595	-43.645%
2025-10-07	5.81000	6.00000	5.71000	6.00000	+4.895%	3,525	-38.667%
2025-10-06	5.63750	5.80000	5.59000	5.72000	+4.380%	5,498	-35.664%
2025-10-03	5.29000	5.80000	5.29000	5.48000	+1.670%	13,915	-32.847%
2025-10-02	5.05000	5.39000	5.00000	5.39000	+1.698%	15,363	-31.725%
2025-09-30	5.35000	5.35000	5.23000	5.30000	+2.813%	5,769	-30.566%
2025-09-29	5.63700	5.63700	5.05000	5.15500	-6.273%	4,653	-28.613%
2025-09-26	5.45000	5.55000	5.45000	5.50000	+2.804%	1,136	-33.091%
2025-09-25	5.58000	5.73000	5.25600	5.35000	-2.194%	14,564	-31.215%
2025-09-24	5.27000	5.50000	5.15000	5.47000	+2.243%	13,062	-32.724%
2025-09-23	5.45000	5.50000	5.35000	5.35000	-0.926%	6,911	-31.215%
2025-09-22	5.53000	5.53000	5.30000	5.40000	-2.174%	3,308	-31.852%
2025-09-19	5.52000	5.87500	5.52000	5.52000	+0.455%	3,384	-33.333%
2025-09-18	5.80000	5.91000	5.49500	5.49500	+9.900%	46,951	-33.030%
2025-09-17	5.00000	5.00000	5.00000	5.00000	-7.407%	162	-26.400%
2025-09-16	5.44000	5.44000	5.40000	5.40000	+1.124%	1,889	-31.852%
2025-09-15	5.53500	5.61000	5.33000	5.34000	+0.755%	3,077	-31.086%
2025-09-12	5.10000	5.30000	5.10000	5.30000	-5.188%	1,272	-30.566%
2025-09-11	5.58000	5.59000	5.54000	5.59000	+1.268%	489	-34.168%
2025-09-10	5.00000	5.85000	5.00000	5.52000	+0.364%	7,399	-33.333%
2025-09-09	5.83000	5.90000	5.39000	5.50000	-4.844%	4,275	-33.091%
2025-09-08	5.50000	5.78000	5.50000	5.78000	+10.506%	8,150	-36.332%
2025-09-03	5.52000	5.52000	5.23050	5.23050	-2.234%	298	-29.643%
2025-09-02	5.35000	5.35000	5.35000	5.35000	+7.000%	223	-31.215%
2025-08-29	5.15000	5.15000	5.00000	5.00000	0.000%	572	-26.400%
2025-08-27	5.00000	5.00000	5.00000	5.00000	-3.846%	215	-26.400%
2025-08-26	5.10000	5.20000	5.10000	5.20000	+0.971%	4,368	-29.231%
2025-08-25	5.07500	5.15000	5.07500	5.15000	+3.622%	1,268	-28.544%
2025-08-20	5.00000	5.00000	4.89000	4.97000	-2.549%	1,571	-25.956%
2025-08-19	5.10000	5.10000	5.10000	5.10000	-0.971%	230	-27.843%
2025-08-18	5.50000	5.82500	4.90000	5.15000	-8.200%	35,209	-28.544%
2025-08-15	5.40000	5.61000	5.40000	5.61000	+10.000%	32,617	-34.403%
2025-08-14	5.10000	5.10000	5.10000	5.10000	-6.422%	204	-27.843%
2025-08-13	5.52750	5.52750	5.45000	5.45000	0.000%	2,048	-32.477%
2025-08-12	5.80000	5.80000	5.45000	5.45000	-0.909%	2,564	-32.477%
2025-08-11	5.60000	5.75000	5.50000	5.50000	-1.786%	17,271	-33.091%
2025-08-08	5.45000	5.60000	5.45000	5.60000	+4.673%	732	-34.286%
2025-08-06	5.60000	5.60000	5.35000	5.35000	-2.283%	3,108	-31.215%
2025-08-05	5.60000	5.60000	5.47500	5.47500	-1.794%	4,359	-32.785%
2025-08-04	5.57500	5.57500	5.57500	5.57500	+5.189%	773	-33.991%
2025-08-01	5.20000	5.30000	5.20000	5.30000	-4.505%	1,020	-30.566%
2025-07-31	5.50000	5.78000	5.50000	5.55000	+2.778%	2,953	-33.694%
2025-07-30	5.40000	5.50000	5.40000	5.40000	0.000%	744	-31.852%
2025-07-29	5.43500	5.54000	5.40000	5.40000	-3.915%	1,191	-31.852%
2025-07-28	6.14000	6.14000	5.51000	5.62000	-6.489%	1,422	-34.520%
2025-07-25	6.20000	6.20000	6.01000	6.01000	-1.475%	1,797	-38.769%
2025-07-24	5.86000	6.10000	5.86000	6.10000	+6.087%	2,175	-39.672%
2025-07-23	5.75000	5.75000	5.75000	5.75000	+0.877%	520	-36.000%
2025-07-22	6.00000	6.17000	5.70000	5.70000	0.000%	716	-35.439%
2025-07-18	5.80000	6.00000	5.70000	5.70000	+9.615%	2,140	-35.439%
2025-07-17	5.99000	5.99000	5.20000	5.20000	-3.409%	480	-29.231%
2025-07-15	5.73000	5.73000	5.10000	5.38350	-1.851%	1,230	-31.643%
2025-07-14	5.73000	5.73000	5.10000	5.48500	-4.774%	8,756	-32.908%
2025-07-11	5.87000	5.87000	5.76000	5.76000	+0.893%	757	-36.111%
2025-07-10	5.10000	5.70900	5.10000	5.70900	+3.800%	1,088	-35.540%
2025-07-09	5.40000	5.72000	5.40000	5.50000	+2.041%	8,482	-33.091%
2025-07-08	5.39000	5.39000	5.39000	5.39000	-5.439%	272	-31.725%
2025-07-03	5.80000	5.80000	5.58000	5.70000	+2.151%	1,543	-35.439%
2025-07-02	5.58000	5.58000	5.58000	5.58000	0.000%	325	-34.050%
2025-07-01	5.56000	5.58000	5.56000	5.58000	+4.494%	1,204	-34.050%
2025-06-30	5.40000	5.58000	5.34000	5.34000	-2.732%	706	-31.086%
2025-06-26	5.61000	5.61000	5.49000	5.49000	+1.667%	598	-32.969%
2025-06-25	5.40000	5.40000	5.40000	5.40000	+2.857%	119	-31.852%
2025-06-24	5.51000	5.51000	5.10000	5.25000	0.000%	3,597	-29.905%
2025-06-23	4.86000	5.25000	4.86000	5.25000	-4.545%	1,772	-29.905%
2025-06-20	5.88000	5.88000	5.50000	5.50000	-5.417%	1,413	-33.091%
2025-06-18	5.71000	5.85000	5.71000	5.81500	+1.839%	1,776	-36.715%
2025-06-17	6.07000	6.07000	5.40000	5.71000	-6.547%	1,426	-35.552%
2025-06-16	5.31000	6.11000	5.31000	6.11000	-2.240%	524	-39.771%
2025-06-12	6.25000	6.25000	6.25000	6.25000	0.000%	293	-41.120%
2025-06-11	6.24000	6.25000	6.24000	6.25000	-0.794%	1,018	-41.120%
2025-06-10	6.15000	6.30000	6.15000	6.30000	+4.132%	596	-41.587%
2025-06-09	6.05000	6.05000	6.05000	6.05000	+8.813%	607	-39.174%
2025-06-05	5.56000	5.56000	5.56000	5.56000	-9.002%	519	-33.813%
2025-06-04	6.11000	6.11000	6.11000	6.11000	+25.205%	965	-39.771%
2025-06-02	4.88000	4.88000	4.88000	4.88000	-0.408%	164	-24.590%
2025-05-30	4.88000	5.31000	4.88000	4.90000	-16.949%	668	-24.898%
2025-05-29	5.62500	5.90000	5.62500	5.90000	-1.667%	444	-37.627%
2025-05-28	6.00000	6.00000	6.00000	6.00000	-0.498%	226	-38.667%
2025-05-27	6.03000	6.03000	6.03000	6.03000	-1.148%	257	-38.972%
2025-05-22	6.01000	6.10000	6.01000	6.10000	+1.498%	311	-39.672%
2025-05-21	6.04000	6.04000	6.01000	6.01000	0.000%	2,370	-38.769%
2025-05-20	6.14500	6.26000	5.80000	6.01000	+15.577%	3,411	-38.769%
2025-05-07	5.20000	5.20000	5.20000	5.20000	-22.791%	162	-29.231%
2025-05-02	6.73500	6.73500	6.73500	6.73500	-1.101%	387	-45.360%
2025-04-30	6.81000	6.81000	6.81000	6.81000	+5.581%	288	-45.962%
2025-04-25	6.49000	6.50000	6.45000	6.45000	-6.182%	43,181	-42.946%
2025-04-24	6.44000	6.87500	6.44000	6.87500	-0.362%	1,057	-46.473%
2025-04-23	6.52000	6.90000	6.52000	6.90000	-2.954%	1,021	-46.667%
2025-04-21	7.13000	7.13000	7.10000	7.11000	+0.141%	1,855	-48.242%
2025-04-17	7.01000	7.10000	6.35000	7.10000	+27.698%	842	-48.169%
2025-04-15	6.08000	6.08000	5.56000	5.56000	+4.906%	758	-33.813%
2025-04-14	4.60000	5.65000	4.60000	5.30000	+22.402%	4,699	-30.566%
2025-04-11	4.33000	4.33000	4.33000	4.33000	+6.914%	120	-15.012%
2025-04-09	3.86000	4.05000	3.86000	4.05000	-12.146%	431	-9.136%
2025-04-07	4.31500	4.66990	3.96000	4.60990	-18.697%	4,580	-20.172%
2025-04-02	5.40000	5.67000	5.40000	5.67000	+7.897%	1,337	-35.097%
2025-04-01	5.53000	5.53000	4.89000	5.25500	-3.223%	1,401	-29.971%
2025-03-31	5.73000	5.73000	5.43000	5.43000	-6.861%	10,839	-32.228%
2025-03-27	5.83000	5.83000	5.83000	5.83000	+4.856%	361	-36.878%
2025-03-26	5.80000	5.80000	5.56000	5.56000	-6.081%	617	-33.813%
2025-03-25	5.90000	5.92000	5.90000	5.92000	+0.339%	204	-37.838%
2025-03-24	5.90000	5.90000	5.90000	5.90000	-5.297%	2,935	-37.627%
2025-03-19	6.23000	6.23000	6.23000	6.23000	+0.161%	143	-40.931%
2025-03-17	6.29000	6.29000	6.06750	6.22000	+3.667%	2,775	-40.836%
2025-03-14	6.00000	6.00000	6.00000	6.00000	+11.111%	2,143	-38.667%
2025-03-13	6.00990	6.00990	5.40000	5.40000	+2.857%	1,282	-31.852%
2025-03-11	5.25000	5.25000	5.25000	5.25000	0.000%	897	-29.905%
2025-03-10	5.48500	5.48500	5.25000	5.25000	-6.250%	1,128	-29.905%
2025-03-07	5.58500	5.60000	5.58500	5.60000	+3.704%	2,633	-34.286%
2025-03-05	5.69000	5.76000	5.40000	5.40000	-0.369%	1,418	-31.852%
2025-03-04	4.59000	5.42000	4.59000	5.42000	-5.410%	1,705	-32.103%
2025-03-03	5.73000	5.73000	5.73000	5.73000	-3.535%	268	-35.777%
2025-02-28	5.76000	5.95000	5.76000	5.94000	-8.826%	5,083	-38.047%
2025-02-27	6.52500	6.52500	6.51500	6.51500	+0.231%	1,299	-43.515%
2025-02-26	7.22000	7.22000	6.50000	6.50000	-13.333%	745	-43.385%
2025-02-24	7.85000	7.85000	7.24000	7.50000	-2.344%	565	-50.933%
2025-02-21	7.68000	7.68000	7.68000	7.68000	0.000%	1,252	-52.083%
2025-02-20	8.20000	8.20000	7.68000	7.68000	-0.260%	1,635	-52.083%
2025-02-19	8.04000	8.04000	7.70000	7.70000	+0.785%	788	-52.208%
2025-02-18	7.64000	7.64000	7.64000	7.64000	-7.056%	437	-51.832%
2025-02-14	7.90000	8.22000	7.90000	8.22000	+4.315%	1,163	-55.231%
2025-02-13	7.18000	7.88000	7.18000	7.88000	+3.141%	993	-53.299%
2025-02-12	7.59000	7.64000	7.50000	7.64000	+1.867%	1,675	-51.832%
2025-02-11	7.47500	7.50000	7.47500	7.50000	+1.626%	1,139	-50.933%
2025-02-07	7.38000	7.38000	7.38000	7.38000	-3.022%	867	-50.136%
2025-02-05	7.61000	7.65000	7.24000	7.61000	+4.966%	1,100	-51.643%
2025-02-04	7.25000	7.25000	7.25000	7.25000	+2.619%	447	-49.241%
2025-02-03	7.00000	7.06500	6.66000	7.06500	-11.908%	6,567	-47.912%
2025-01-29	8.02000	8.02000	8.02000	8.02000	-5.603%	239	-54.115%
2025-01-28	8.16000	8.57000	8.11640	8.49600	-14.784%	2,676	-56.685%
2025-01-27	10.00000	10.10000	9.41500	9.97000	-2.255%	2,340	-63.089%
2025-01-24	10.10000	10.20000	10.10000	10.20000	+5.590%	669	-63.922%
2025-01-23	9.68000	9.68000	9.25000	9.66000	+1.899%	2,998	-61.905%
2025-01-22	9.77000	9.77000	9.48000	9.48000	+7.727%	1,600	-61.181%
2025-01-21	8.50000	8.80000	8.50000	8.80000	-2.004%	13,720	-58.182%
2025-01-17	8.98000	8.98000	8.98000	8.98000	+5.251%	1,406	-59.020%
2025-01-16	8.86990	8.86990	8.33000	8.53200	+1.451%	5,120	-56.868%
2025-01-15	8.34000	8.51000	8.03500	8.41000	+0.900%	3,220	-56.243%
2025-01-14	8.35000	8.40000	8.31000	8.33500	+0.180%	1,309	-55.849%
2025-01-10	8.87000	8.87000	7.93300	8.32000	-3.480%	514	-55.769%
2025-01-08	8.83500	8.92000	8.56000	8.62000	-6.304%	5,568	-57.309%
2025-01-07	9.00000	9.46000	8.81000	9.20000	-6.218%	5,440	-60.000%
2025-01-06	9.80000	9.81000	9.00000	9.81000	-6.093%	5,144	-62.487%
2025-01-03	9.90000	10.73000	9.90000	10.44650	-5.299%	2,792	-64.773%
2025-01-02	11.40000	11.40000	11.03100	11.03100	+12.619%	2,346	-66.639%
2024-12-31	10.00000	10.00000	9.59980	9.79500	-9.053%	1,621	-62.430%
2024-12-30	10.85000	11.47000	10.77000	10.77000	+14.453%	4,734	-65.831%
2024-12-27	9.06600	9.41000	9.06600	9.41000	+14.756%	1,462	-60.893%
2024-12-26	8.24000	8.24000	8.11000	8.20000	+3.145%	2,029	-55.122%
2024-12-24	7.65000	7.95000	7.65000	7.95000	+3.922%	739	-53.711%
2024-12-23	7.68000	7.68000	7.50000	7.65000	+19.531%	1,391	-51.895%
2024-12-20	6.51000	6.51000	6.40000	6.40000	-0.621%	380	-42.500%

.dark-mode .h2B9Cb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h2B9Cb{ color: #333333; background-color: white; border: 2px solid #333333; }BCHPYBRAINCHIP HLDGS LTD S/ADRstock OTC ADR

BCHPY
BRAINCHIP HLDGS LTD S/ADR
stock OTC ADR