Brainchip Holdings Limited (QX) (BCHPY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.124069478908 | 4.03 | 4.44 | 4.03 | 11065 | 4.19978511 | DR |
| 4 | -0.615 | -13.2258064516 | 4.65 | 6.31 | 4.03 | 8167 | 4.58209693 | DR |
| 12 | -1.795 | -30.7890222985 | 5.83 | 6.31 | 4.03 | 4524 | 4.98066532 | DR |
| 26 | -6.475 | -61.6079923882 | 10.51 | 11.33 | 4.03 | 2529 | 5.72249992 | DR |
| 52 | -2.465 | -37.9230769231 | 6.5 | 14.25 | 3.7 | 2596 | 6.75510302 | DR |
| 156 | -10.505 | -72.2489683631 | 14.54 | 71.16 | 3.7 | 1866 | 11.85301682 | DR |
| 260 | -10.505 | -72.2489683631 | 14.54 | 71.16 | 3.7 | 1866 | 11.85301682 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 4.035 | -0.2 | -4.72 | 4.44 | 4.44 | 4.035 | 2816 |
| 1725571440 | 4.235 | 0.19 | 4.76 | 4.235 | 4.235 | 4.235 | 106 |
| 1725485040 | 4.0424 | -0.16 | -3.78 | 4.0424 | 4.0424 | 4.0424 | 277 |
| 1725398880 | 4.2009999 | 0.13 | 3.22 | 4.03 | 4.39 | 4.03 | 32812 |
| 1725053160 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1724966760 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1724880360 | 4.07 | -1.53 | -27.27 | 4.9772 | 4.9772 | 4.07 | 215 |
| 1724794080 | 5.596 | -0.71 | -11.32 | 5.9185 | 5.9185 | 5.596 | 253 |
| 1724707740 | 6.3099999 | 0.24 | 3.95 | 6.07 | 6.3099999 | 5.93 | 343 |
| 1724448480 | 6.07 | 0.28 | 4.84 | 6.07 | 6.07 | 6.07 | 161 |
| 1724362140 | 5.79 | 0.87 | 17.68 | 5.67 | 5.79 | 5.67 | 1181 |
| 1724275200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1724188800 | 4.92 | 0.17 | 3.58 | 4.2446 | 5.29 | 4.2446 | 1007 |
| 1724102760 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1723843560 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1723757160 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1723670760 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1723584360 | 4.75 | -0.27 | -5.38 | 5 | 5 | 4.75 | 52953 |
| 1723497900 | 5.0199999 | 0.37 | 7.96 | 4.785 | 5.0199999 | 4.785 | 1255 |
| 1723238400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.5 | 7435 |
| 1723152000 | 4.65 | 0.09 | 1.97 | 4.55 | 4.65 | 4.55 | 699 |
| 1723065720 | 4.5599999 | 0.22 | 5.07 | 4.5599999 | 4.5599999 | 4.5599999 | 300 |
| 1722979800 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 194 |
| 1722893340 | 4.34 | -0.01 | -0.31 | 4.34 | 4.34 | 4.34 | 369 |
| 1722634140 | 4.3537 | -0.57 | -11.51 | 4.3537 | 4.3537 | 4.3537 | 251 |
| 1722547740 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1722461340 | 4.92 | -0.37 | -6.99 | 4.92 | 4.92 | 4.92 | 230 |
| 1722374820 | 5.29 | -0.06 | -1.10 | 5.29 | 5.29 | 5.29 | 440 |
| 1722288180 | 5.349 | -0.1 | -1.85 | 5.18 | 5.871 | 5.18 | 6697 |
| 1722029100 | 5.45 | 0.12 | 2.25 | 5.45 | 5.45 | 5.45 | 138 |
| 1721942400 | 5.33 | -0.17 | -3.09 | 5.55 | 5.65 | 5.33 | 917 |
| 1721856540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721770140 | 5.5 | 0.27 | 5.16 | 5.4 | 5.83 | 5.4 | 24672 |
| 1721683740 | 5.23 | -0.26 | -4.65 | 5.6 | 5.79 | 5.23 | 2623 |
| 1721424120 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1721337720 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1721251320 | 5.485 | 0.15 | 2.72 | 5.6 | 5.655 | 5.47 | 22321 |
| 1721164920 | 5.34 | -0.17 | -3.09 | 5.2699999 | 5.34 | 5.265 | 2304 |
| 1721078400 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1720819200 | 5.51 | 0.14 | 2.61 | 5.59 | 5.59 | 5.51 | 493 |
| 1720733280 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1720646880 | 5.37 | -0.01 | -0.19 | 5.37 | 5.37 | 5.37 | 797 |
| 1720560540 | 5.38 | -0.31 | -5.45 | 5.5 | 5.54 | 5.38 | 544 |
| 1720473600 | 5.69 | 0.18 | 3.27 | 5.69 | 5.69 | 5.69 | 478 |
| 1720214640 | 5.51 | -0.06 | -1.08 | 5.83 | 5.83 | 5.51 | 704 |
| 1720042140 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719955740 | 5.57 | -0.43 | -7.17 | 5.57 | 5.57 | 5.57 | 3551 |
| 1719868980 | 6 | -0.04 | -0.66 | 5.7699999 | 6 | 5.65 | 853 |
| 1719610020 | 6.04 | -0.15 | -2.42 | 6.0367 | 6.15 | 6.03 | 654 |
| 1719523200 | 6.19 | 0.77 | 14.21 | 6.14 | 6.19 | 6.14 | 1512 |
| 1719437280 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1719350880 | 5.42 | -0.56 | -9.29 | 5.4 | 5.48 | 5.4 | 2698 |
| 1719264420 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1719005220 | 5.975 | 0.18 | 3.02 | 5.975 | 5.975 | 5.975 | 367 |
| 1718918640 | 5.8 | -0.02 | -0.34 | 5.57 | 5.8 | 5.57 | 2230 |
| 1718746080 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1718659680 | 5.82 | -0.11 | -1.85 | 5.83 | 5.83 | 5.82 | 1188 |
| 1718400540 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1718314140 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1718227740 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1718141340 | 5.93 | -0.1 | -1.66 | 5.89 | 5.96 | 5.89 | 623 |
| 1718054880 | 6.03 | 0.01 | 0.17 | 6.03 | 6.03 | 6.03 | 1261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
