Brag House Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.25	0.27	0.24	0.26	0.26	6.21%	175,898
Mar 6, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	173,959
Mar 5, 2026	0.25	0.26	0.23	0.25	0.25	-2.91%	101,112
Mar 4, 2026	0.24	0.26	0.24	0.26	0.26	13.18%	221,151
Mar 3, 2026	0.24	0.24	0.22	0.23	0.23	-5.79%	445,697
Mar 2, 2026	0.28	0.28	0.22	0.24	0.24	-13.71%	707,315
Feb 27, 2026	0.26	0.29	0.24	0.28	0.28	9.25%	1,142,978
Feb 26, 2026	0.27	0.29	0.25	0.26	0.26	-4.61%	516,077
Feb 25, 2026	0.26	0.29	0.26	0.27	0.27	5.29%	275,388
Feb 24, 2026	0.27	0.28	0.25	0.26	0.26	-5.52%	388,053
Feb 23, 2026	0.27	0.29	0.26	0.27	0.27	-9.12%	237,995
Feb 20, 2026	0.33	0.33	0.27	0.30	0.30	-8.55%	194,023
Feb 19, 2026	0.31	0.33	0.26	0.33	0.33	8.41%	315,870
Feb 18, 2026	0.30	0.30	0.29	0.30	0.30	5.08%	99,285
Feb 17, 2026	0.35	0.36	0.29	0.29	0.29	-16.94%	266,710
Feb 13, 2026	0.34	0.35	0.31	0.34	0.34	3.75%	195,651
Feb 12, 2026	0.38	0.39	0.33	0.33	0.33	-11.71%	184,332
Feb 11, 2026	0.39	0.40	0.38	0.38	0.38	-4.34%	52,497
Feb 10, 2026	0.39	0.40	0.38	0.39	0.39	5.43%	45,570
Feb 9, 2026	0.37	0.40	0.37	0.37	0.37	-0.29%	81,648
Feb 6, 2026	0.41	0.42	0.37	0.37	0.37	0.49%	168,183
Feb 5, 2026	0.38	0.42	0.37	0.37	0.37	-7.32%	45,293
Feb 4, 2026	0.42	0.44	0.37	0.40	0.40	-5.48%	221,454
Feb 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.81%	79,056
Feb 2, 2026	0.41	0.47	0.41	0.45	0.45	3.73%	232,963
Jan 30, 2026	0.40	0.45	0.40	0.43	0.43	3.05%	262,327
Jan 29, 2026	0.43	0.45	0.41	0.42	0.42	-5.54%	136,291
Jan 28, 2026	0.42	0.46	0.42	0.44	0.44	-1.48%	63,473
Jan 27, 2026	0.41	0.46	0.41	0.45	0.45	5.20%	122,303
Jan 26, 2026	0.45	0.45	0.42	0.43	0.43	-5.53%	98,114
Jan 23, 2026	0.48	0.49	0.44	0.45	0.45	-4.25%	156,590
Jan 22, 2026	0.44	0.48	0.44	0.47	0.47	8.07%	180,301
Jan 21, 2026	0.41	0.44	0.40	0.44	0.44	7.25%	147,070
Jan 20, 2026	0.47	0.47	0.40	0.41	0.41	-14.01%	269,126
Jan 16, 2026	0.45	0.49	0.41	0.47	0.47	2.57%	285,766
Jan 15, 2026	0.50	0.50	0.44	0.46	0.46	-9.91%	278,924
Jan 14, 2026	0.49	0.52	0.49	0.51	0.51	2.04%	246,211
Jan 13, 2026	0.51	0.53	0.49	0.50	0.50	-6.08%	204,564
Jan 12, 2026	0.55	0.55	0.52	0.53	0.53	-3.15%	167,391
Jan 9, 2026	0.53	0.55	0.51	0.55	0.55	2.80%	251,540
Jan 8, 2026	0.53	0.55	0.49	0.54	0.54	2.04%	193,830
Jan 7, 2026	0.51	0.55	0.48	0.52	0.52	2.20%	386,931
Jan 6, 2026	0.52	0.52	0.47	0.51	0.51	0.81%	403,957
Jan 5, 2026	0.47	0.55	0.47	0.51	0.51	16.99%	873,582
Jan 2, 2026	0.44	0.45	0.42	0.44	0.44	8.75%	262,947
Dec 31, 2025	0.46	0.47	0.36	0.40	0.40	-13.98%	726,187
Dec 30, 2025	0.50	0.53	0.46	0.47	0.47	-9.16%	326,650
Dec 29, 2025	0.55	0.57	0.51	0.51	0.51	-10.19%	228,832
Dec 26, 2025	0.60	0.60	0.56	0.57	0.57	-4.44%	112,391
Dec 24, 2025	0.58	0.63	0.58	0.60	0.60	2.49%	71,329