Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
0.7505
-0.1267 (-14.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.7691
+0.0186 (2.48%)
After-hours: Dec 5, 2025, 7:49 PM EST
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.88 | 0.88 | 0.74 | 0.75 | 0.75 | -14.44% | 592,283 |
| Dec 4, 2025 | 0.85 | 0.92 | 0.82 | 0.88 | 0.88 | 4.04% | 950,513 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | 3.97% | 282,062 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.76 | 0.81 | 0.81 | 0.11% | 376,073 |
| Dec 1, 2025 | 0.88 | 0.93 | 0.81 | 0.81 | 0.81 | -14.23% | 386,276 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.54% | 75,772 |
| Nov 26, 2025 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -1.75% | 443,451 |
| Nov 25, 2025 | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | 1.05% | 217,288 |
| Nov 24, 2025 | 0.92 | 0.98 | 0.87 | 0.95 | 0.95 | 7.51% | 429,212 |
| Nov 21, 2025 | 0.96 | 0.98 | 0.85 | 0.88 | 0.88 | -2.62% | 280,625 |
| Nov 20, 2025 | 1.02 | 1.06 | 0.90 | 0.90 | 0.90 | -9.63% | 299,265 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 210,095 |
| Nov 18, 2025 | 1.04 | 1.09 | 0.98 | 1.07 | 1.07 | - | 846,510 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.01 | 1.07 | 1.07 | -2.73% | 937,648 |
| Nov 14, 2025 | 1.01 | 1.12 | 1.01 | 1.10 | 1.10 | 4.76% | 531,847 |
| Nov 13, 2025 | 1.16 | 1.20 | 1.04 | 1.05 | 1.05 | -10.26% | 983,982 |
| Nov 12, 2025 | 1.05 | 1.21 | 1.04 | 1.17 | 1.17 | 6.36% | 1,265,044 |
| Nov 11, 2025 | 1.00 | 1.10 | 0.96 | 1.10 | 1.10 | 15.79% | 741,485 |
| Nov 10, 2025 | 1.04 | 1.05 | 0.93 | 0.95 | 0.95 | -7.77% | 844,657 |
| Nov 7, 2025 | 1.06 | 1.06 | 0.98 | 1.03 | 1.03 | -3.74% | 737,433 |
| Nov 6, 2025 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | - | 685,890 |
| Nov 5, 2025 | 0.97 | 1.09 | 0.97 | 1.07 | 1.07 | 8.09% | 491,667 |
| Nov 4, 2025 | 0.97 | 1.06 | 0.88 | 0.99 | 0.99 | -2.47% | 1,317,195 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.00 | 1.02 | 1.02 | -12.50% | 2,891,205 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 494,243 |
| Oct 30, 2025 | 1.14 | 1.20 | 1.08 | 1.20 | 1.20 | 3.45% | 1,063,722 |
| Oct 29, 2025 | 1.16 | 1.26 | 1.12 | 1.16 | 1.16 | -0.85% | 1,056,591 |
| 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 |