Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
0.5500
+0.0150 (2.80%)
At close: Jan 9, 2026, 4:00 PM EST
0.5211
-0.0289 (-5.25%)
After-hours: Jan 9, 2026, 7:36 PM EST
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.53 | 0.54 | 0.51 | 0.54 | - | 1.76% | 219,804 |
| Jan 8, 2026 | 0.53 | 0.55 | 0.49 | 0.54 | 0.54 | 2.04% | 193,657 |
| Jan 7, 2026 | 0.51 | 0.55 | 0.48 | 0.52 | 0.52 | 2.20% | 386,740 |
| Jan 6, 2026 | 0.52 | 0.52 | 0.47 | 0.51 | 0.51 | 0.81% | 401,833 |
| Jan 5, 2026 | 0.47 | 0.55 | 0.47 | 0.51 | 0.51 | 16.99% | 867,509 |
| Jan 2, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 8.75% | 259,595 |
| Dec 31, 2025 | 0.46 | 0.47 | 0.36 | 0.40 | 0.40 | -13.98% | 719,714 |
| Dec 30, 2025 | 0.50 | 0.53 | 0.46 | 0.47 | 0.47 | -9.16% | 326,480 |
| 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% | 112,365 |
| Dec 24, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.60 | 2.49% | 71,329 |
| Dec 23, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -9.06% | 163,768 |
| Dec 22, 2025 | 0.60 | 0.67 | 0.60 | 0.64 | 0.64 | 10.69% | 217,607 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -2.55% | 143,156 |
| Dec 18, 2025 | 0.58 | 0.62 | 0.56 | 0.59 | 0.59 | 5.01% | 246,731 |
| Dec 17, 2025 | 0.64 | 0.67 | 0.56 | 0.57 | 0.57 | -11.08% | 481,136 |
| Dec 16, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -6.87% | 193,394 |
| Dec 15, 2025 | 0.67 | 0.72 | 0.66 | 0.68 | 0.68 | -1.43% | 152,143 |
| Dec 12, 2025 | 0.76 | 0.76 | 0.67 | 0.69 | 0.69 | -1.93% | 247,009 |
| Dec 11, 2025 | 0.64 | 0.76 | 0.62 | 0.71 | 0.71 | 17.63% | 628,332 |
| Dec 10, 2025 | 0.72 | 0.74 | 0.59 | 0.60 | 0.60 | -17.20% | 738,367 |
| Dec 9, 2025 | 0.73 | 0.81 | 0.71 | 0.72 | 0.72 | -0.81% | 569,210 |
| Dec 8, 2025 | 0.79 | 0.80 | 0.72 | 0.73 | 0.73 | -2.66% | 364,740 |
| Dec 5, 2025 | 0.88 | 0.88 | 0.74 | 0.75 | 0.75 | -14.44% | 592,588 |
| Dec 4, 2025 | 0.85 | 0.92 | 0.82 | 0.88 | 0.88 | 4.04% | 980,805 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | 3.97% | 283,126 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.76 | 0.81 | 0.81 | 0.11% | 377,951 |
| Dec 1, 2025 | 0.88 | 0.93 | 0.81 | 0.81 | 0.81 | -14.23% | 387,487 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.54% | 76,556 |
| Nov 26, 2025 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -1.75% | 444,679 |
| 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% | 432,749 |
| Nov 21, 2025 | 0.96 | 0.98 | 0.85 | 0.88 | 0.88 | -2.62% | 323,596 |
| Nov 20, 2025 | 1.02 | 1.06 | 0.90 | 0.90 | 0.90 | -9.63% | 301,397 |
| 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 |