Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
1.830
+0.350 (23.65%)
At close: Sep 2, 2025, 4:00 PM
1.850
+0.020 (1.09%)
After-hours: Sep 2, 2025, 7:59 PM EDT
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.64 | 2.00 | 1.55 | 1.83 | 1.83 | 23.65% | 3,066,220 |
| 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 |
| Jul 29, 2025 | 1.32 | 1.40 | 1.02 | 1.05 | 1.05 | -20.45% | 381,321 |
| Jul 28, 2025 | 1.50 | 1.55 | 1.30 | 1.32 | 1.32 | -18.01% | 1,037,514 |
| Jul 25, 2025 | 1.25 | 1.65 | 1.14 | 1.61 | 1.61 | 34.17% | 1,009,889 |
| Jul 24, 2025 | 1.23 | 1.37 | 1.01 | 1.20 | 1.20 | 7.14% | 1,407,142 |
| Jul 23, 2025 | 0.80 | 1.15 | 0.80 | 1.12 | 1.12 | 38.79% | 1,038,638 |
| Jul 22, 2025 | 0.65 | 0.82 | 0.65 | 0.81 | 0.81 | 11.93% | 272,478 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.69 | 0.72 | 0.72 | -1.77% | 105,180 |
| Jul 18, 2025 | 0.70 | 0.78 | 0.68 | 0.73 | 0.73 | 2.09% | 134,811 |
| Jul 17, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 4.95% | 79,551 |
| Jul 16, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -2.82% | 25,709 |
| Jul 15, 2025 | 0.70 | 0.73 | 0.68 | 0.71 | 0.71 | -3.75% | 41,103 |
| Jul 14, 2025 | 0.77 | 0.77 | 0.68 | 0.73 | 0.73 | -1.03% | 86,711 |
| Jul 11, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 8.20% | 71,699 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | 3.32% | 43,786 |
| Jul 9, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -1.05% | 58,978 |
| Jul 8, 2025 | 0.65 | 0.69 | 0.63 | 0.67 | 0.67 | -1.47% | 56,136 |
| Jul 7, 2025 | 0.72 | 0.73 | 0.61 | 0.68 | 0.68 | -0.60% | 136,725 |
| Jul 3, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | 0.68 | -10.96% | 90,094 |
| Jul 2, 2025 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | -3.98% | 62,849 |
| Jul 1, 2025 | 0.76 | 0.84 | 0.73 | 0.80 | 0.80 | 4.92% | 158,556 |
| Jun 30, 2025 | 0.84 | 0.84 | 0.73 | 0.76 | 0.76 | -9.32% | 184,516 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.78 | 0.84 | 0.84 | -0.62% | 53,726 |
| Jun 26, 2025 | 0.83 | 0.87 | 0.78 | 0.85 | 0.85 | 3.28% | 164,448 |
| Jun 25, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -2.48% | 59,092 |
| Jun 24, 2025 | 0.77 | 0.85 | 0.71 | 0.84 | 0.84 | 2.79% | 233,147 |
| Jun 23, 2025 | 0.83 | 1.07 | 0.75 | 0.82 | 0.82 | 2.02% | 1,647,743 |