Brainchip Holdings Ltd (OP: BRCHF )

0.1525 -0.0125 (-7.58%)

Streaming Delayed Price Updated: 3:51 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.1650	0.1650	0.1400	0.1525	121,440	-0.01(-7.58%)
Dec 19, 2024	0.1450	0.1650	0.1350	0.1650	124,544	+0.00(+0.61%)
Dec 18, 2024	0.1700	0.1700	0.1551	0.1640	434,387	-0.00(-0.61%)
Dec 17, 2024	0.1596	0.1700	0.1515	0.1650	240,320	+0.00(+0.00%)
Dec 16, 2024	0.1760	0.1760	0.1480	0.1650	89,319	+0.02(+10.00%)
Dec 13, 2024	0.1600	0.1600	0.1500	0.1500	314,060	-0.01(-5.54%)
Dec 12, 2024	0.1600	0.1600	0.1550	0.1588	240,418	-0.01(-3.76%)
Dec 11, 2024	0.1742	0.1750	0.1550	0.1650	269,149	+0.00(+2.23%)
Dec 10, 2024	0.1599	0.1700	0.1544	0.1614	291,729	+0.02(+14.06%)
Dec 09, 2024	0.1552	0.1552	0.1340	0.1415	201,413	-0.00(-2.82%)
Dec 06, 2024	0.1241	0.1598	0.1241	0.1456	599,083	-0.01(-3.89%)
Dec 05, 2024	0.1446	0.1550	0.1400	0.1515	37,537	-0.00(-2.26%)
Dec 04, 2024	0.1400	0.1620	0.1350	0.1550	283,425	-0.01(-6.06%)
Dec 03, 2024	0.1669	0.1938	0.1400	0.1650	71,587	+0.01(+3.64%)
Dec 02, 2024	0.1706	0.1706	0.1500	0.1592	66,230	-0.00(-0.50%)
Nov 29, 2024	0.1700	0.1700	0.1500	0.1600	13,868	-0.01(-5.88%)
Nov 27, 2024	0.1600	0.1760	0.1400	0.1700	50,945	+0.02(+10.39%)
Nov 26, 2024	0.1525	0.1585	0.1500	0.1540	70,199	-0.01(-5.46%)
Nov 25, 2024	0.1616	0.1796	0.1217	0.1629	52,820	+0.01(+7.74%)
Nov 22, 2024	0.1466	0.1625	0.1466	0.1512	59,659	-0.00(-2.45%)
Nov 21, 2024	0.1580	0.1650	0.1550	0.1550	206,377	-0.01(-3.13%)
Nov 20, 2024	0.1600	0.1654	0.1585	0.1600	69,013	-0.00(-1.23%)
Nov 19, 2024	0.1700	0.1700	0.1620	0.1620	44,100	-0.01(-4.71%)
Nov 18, 2024	0.1900	0.2000	0.1680	0.1700	74,730	-0.00(-2.86%)
Nov 15, 2024	0.1890	0.1890	0.1750	0.1750	15,932	+0.00(+0.86%)
Nov 14, 2024	0.1900	0.1912	0.1732	0.1735	85,880	-0.02(-8.68%)
Nov 13, 2024	0.1750	0.1900	0.1750	0.1900	175,770	+0.00(+1.50%)
Nov 12, 2024	0.1700	0.2200	0.1700	0.1872	63,413	+0.00(+0.65%)
Nov 11, 2024	0.2151	0.2151	0.1800	0.1860	31,599	+0.00(+0.54%)
Nov 08, 2024	0.1939	0.1939	0.1800	0.1850	440,255	+0.01(+5.71%)
Nov 07, 2024	0.1700	0.1750	0.1700	0.1750	48,189	-0.00(-0.96%)
Nov 06, 2024	0.1700	0.1905	0.1700	0.1767	183,605	+0.02(+10.09%)
Nov 05, 2024	0.1430	0.1700	0.1430	0.1605	107,362	+0.00(+0.31%)
Nov 04, 2024	0.1650	0.1650	0.1432	0.1600	253,338	-0.01(-4.76%)
Nov 01, 2024	0.1665	0.1680	0.1600	0.1680	173,461	+0.01(+4.48%)
Oct 31, 2024	0.1565	0.1608	0.1508	0.1608	29,307	-0.01(-4.06%)
Oct 30, 2024	0.1584	0.1689	0.1447	0.1676	46,314	+0.01(+5.81%)
Oct 29, 2024	0.1750	0.1750	0.1500	0.1584	532,518	-0.01(-7.37%)
Oct 28, 2024	0.1626	0.1710	0.1626	0.1710	14,800	+0.01(+9.06%)
Oct 25, 2024	0.1480	0.1656	0.1467	0.1568	44,369	+0.01(+3.57%)
Oct 24, 2024	0.1287	0.1700	0.1287	0.1514	756,873	-0.04(-22.04%)
Oct 23, 2024	0.1944	0.1944	0.1520	0.1942	19,755	+0.03(+17.70%)
Oct 22, 2024	0.1692	0.1953	0.1520	0.1650	124,555	-0.00(-1.67%)
Oct 21, 2024	0.1407	0.1847	0.1407	0.1678	331,397	+0.02(+10.39%)
Oct 18, 2024	0.1578	0.1700	0.1520	0.1520	118,867	-0.00(-1.30%)
Oct 17, 2024	0.1649	0.1700	0.1534	0.1540	310,019	-0.02(-9.41%)
Oct 16, 2024	0.1700	0.1800	0.1530	0.1700	78,516	-0.02(-9.96%)
Oct 15, 2024	0.2000	0.2100	0.1867	0.1888	77,171	-0.02(-9.01%)
Oct 14, 2024	0.1596	0.2395	0.1596	0.2075	90,070	+0.01(+3.23%)
Oct 11, 2024	0.2400	0.2400	0.1983	0.2010	36,001	-0.00(-2.43%)
Oct 10, 2024	0.1900	0.2200	0.1709	0.2060	569,892	+0.02(+10.46%)
Oct 09, 2024	0.1653	0.1865	0.1653	0.1865	3,377	+0.02(+9.38%)
Oct 08, 2024	0.1907	0.1907	0.1691	0.1705	300,326	-0.02(-8.73%)
Oct 07, 2024	0.1899	0.1899	0.1569	0.1868	123,049	+0.01(+5.24%)
Oct 04, 2024	0.1668	0.1775	0.1625	0.1775	44,783	+0.01(+5.97%)
Oct 03, 2024	0.1721	0.1802	0.1620	0.1675	186,272	-0.01(-7.97%)
Oct 02, 2024	0.1788	0.1850	0.1690	0.1820	424,301	+0.02(+12.35%)

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 and Conditions.