Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
2.090
-0.040 (-1.88%)
At close: Oct 9, 2025, 4:00 PM EDT
2.090
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.18 | 1.21 | 1.12 | 1.18 | 1.18 | -0.84% | 148,106 |
| Aug 18, 2025 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | -3.25% | 52,616 |
| Aug 15, 2025 | 1.25 | 1.28 | 1.18 | 1.23 | 1.23 | 5.13% | 102,406 |
| Aug 14, 2025 | 1.27 | 1.30 | 1.16 | 1.17 | 1.17 | -11.36% | 106,076 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.28 | 1.32 | 1.32 | -4.35% | 107,548 |
| Aug 12, 2025 | 1.20 | 1.40 | 1.17 | 1.38 | 1.38 | 14.05% | 113,756 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 125,454 |
| Aug 8, 2025 | 1.14 | 1.40 | 1.14 | 1.27 | 1.27 | 10.43% | 254,771 |
| Aug 7, 2025 | 1.14 | 1.20 | 1.10 | 1.15 | 1.15 | 6.48% | 99,702 |
| Aug 6, 2025 | 1.12 | 1.17 | 1.02 | 1.08 | 1.08 | -6.09% | 258,873 |
| Aug 5, 2025 | 1.20 | 1.25 | 1.09 | 1.15 | 1.15 | -4.96% | 614,868 |
| Aug 4, 2025 | 1.23 | 1.29 | 1.20 | 1.21 | 1.21 | -0.82% | 84,552 |
| Aug 1, 2025 | 1.15 | 1.23 | 1.07 | 1.22 | 1.22 | 6.09% | 149,889 |
| Jul 31, 2025 | 1.09 | 1.25 | 1.08 | 1.15 | 1.15 | 1.77% | 212,356 |
| Jul 30, 2025 | 1.00 | 1.25 | 1.00 | 1.13 | 1.13 | 7.62% | 141,794 |