Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
1.110
-0.050 (-4.31%)
Oct 30, 2025, 9:33 AM EDT - Market open
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.16 | 1.26 | 1.12 | 1.16 | 1.16 | -0.85% | 1,050,601 |
| Oct 28, 2025 | 1.15 | 1.19 | 1.08 | 1.17 | 1.17 | - | 1,634,487 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.08 | 1.17 | 1.17 | 3.54% | 760,311 |
| Oct 24, 2025 | 1.24 | 1.25 | 1.11 | 1.13 | 1.13 | -9.60% | 818,983 |
| Oct 23, 2025 | 1.13 | 1.26 | 1.13 | 1.25 | 1.25 | 9.65% | 1,208,987 |
| Oct 22, 2025 | 1.08 | 1.17 | 1.06 | 1.14 | 1.14 | 3.64% | 1,252,429 |
| Oct 21, 2025 | 1.14 | 1.18 | 1.06 | 1.10 | 1.10 | -2.65% | 1,015,879 |
| Oct 20, 2025 | 1.07 | 1.16 | 1.06 | 1.13 | 1.13 | 9.71% | 1,340,366 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | -9.65% | 1,348,990 |
| Oct 16, 2025 | 1.16 | 1.21 | 1.08 | 1.14 | 1.14 | 1.79% | 2,255,978 |
| Oct 15, 2025 | 1.22 | 1.26 | 1.07 | 1.12 | 1.12 | 10.89% | 27,559,850 |
| Oct 14, 2025 | 1.23 | 1.26 | 0.97 | 1.01 | 1.01 | -18.55% | 1,897,457 |
| Oct 13, 2025 | 0.90 | 1.35 | 0.82 | 1.24 | 1.24 | -48.33% | 14,789,591 |
| Oct 10, 2025 | 2.06 | 2.44 | 2.06 | 2.40 | 2.40 | 14.83% | 459,670 |
| Oct 9, 2025 | 2.09 | 2.23 | 2.07 | 2.09 | 2.09 | -1.88% | 144,604 |
| Oct 8, 2025 | 2.05 | 2.40 | 2.04 | 2.13 | 2.13 | 3.90% | 342,485 |
| Oct 7, 2025 | 2.10 | 2.31 | 2.02 | 2.05 | 2.05 | -3.76% | 394,860 |
| Oct 6, 2025 | 1.86 | 2.18 | 1.77 | 2.13 | 2.13 | 22.77% | 725,884 |
| Oct 3, 2025 | 1.71 | 1.89 | 1.70 | 1.74 | 1.74 | -0.29% | 1,815,250 |
| Oct 2, 2025 | 1.59 | 1.78 | 1.55 | 1.74 | 1.74 | 12.26% | 108,774 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | -1.90% | 108,962 |
| Sep 30, 2025 | 1.53 | 1.66 | 1.53 | 1.58 | 1.58 | -0.63% | 54,956 |
| Sep 29, 2025 | 1.57 | 1.65 | 1.53 | 1.59 | 1.59 | 5.30% | 237,409 |
| Sep 26, 2025 | 1.46 | 1.54 | 1.39 | 1.51 | 1.51 | 2.03% | 44,518 |
| Sep 25, 2025 | 1.49 | 1.55 | 1.38 | 1.48 | 1.48 | -1.33% | 51,588 |
| Sep 24, 2025 | 1.52 | 1.56 | 1.43 | 1.50 | 1.50 | -2.60% | 118,128 |
| Sep 23, 2025 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -5.52% | 95,269 |
| Sep 22, 2025 | 1.56 | 1.66 | 1.51 | 1.63 | 1.63 | 4.49% | 100,889 |
| Sep 19, 2025 | 1.52 | 1.64 | 1.45 | 1.56 | 1.56 | 1.96% | 181,451 |
| Sep 18, 2025 | 1.55 | 1.63 | 1.50 | 1.53 | 1.53 | -2.55% | 97,392 |
| Sep 17, 2025 | 1.66 | 1.68 | 1.57 | 1.57 | 1.57 | -5.99% | 50,577 |
| Sep 16, 2025 | 1.72 | 1.74 | 1.61 | 1.67 | 1.67 | -2.91% | 132,804 |
| Sep 15, 2025 | 1.55 | 1.78 | 1.55 | 1.72 | 1.72 | 11.69% | 202,295 |
| Sep 12, 2025 | 1.51 | 1.62 | 1.48 | 1.54 | 1.54 | 1.99% | 167,230 |
| Sep 11, 2025 | 1.64 | 1.67 | 1.49 | 1.51 | 1.51 | -6.79% | 122,284 |
| Sep 10, 2025 | 1.45 | 1.78 | 1.44 | 1.62 | 1.62 | 1.25% | 441,878 |
| Sep 9, 2025 | 1.53 | 1.68 | 1.27 | 1.60 | 1.60 | 9.59% | 1,304,940 |
| Sep 8, 2025 | 1.33 | 1.50 | 1.31 | 1.46 | 1.46 | 7.35% | 2,111,343 |
| Sep 5, 2025 | 1.20 | 1.44 | 1.20 | 1.36 | 1.36 | 17.24% | 671,753 |
| Sep 4, 2025 | 1.70 | 1.78 | 1.10 | 1.16 | 1.16 | -34.46% | 976,491 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.55 | 1.77 | 1.77 | -3.28% | 296,296 |
| Sep 2, 2025 | 1.64 | 2.00 | 1.55 | 1.83 | 1.83 | 23.65% | 3,101,577 |
| Aug 29, 2025 | 1.18 | 1.65 | 1.18 | 1.48 | 1.48 | 24.89% | 1,441,846 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.04% | 158,123 |
| Aug 27, 2025 | 1.20 | 1.23 | 1.13 | 1.15 | 1.15 | -4.96% | 102,713 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -5.17% | 49,210 |
| Aug 25, 2025 | 1.19 | 1.30 | 1.19 | 1.28 | 1.28 | 6.33% | 54,781 |
| Aug 22, 2025 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 5.26% | 82,803 |
| Aug 21, 2025 | 1.05 | 1.20 | 1.04 | 1.14 | 1.14 | 5.56% | 28,011 |
| Aug 20, 2025 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -8.47% | 124,845 |