Brag House Holdings, Inc. (TBH)

Brag House Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.28	0.28	0.25	0.25	-	-8.98%	462,609
Mar 27, 2026	0.30	0.30	0.26	0.28	0.28	-3.51%	718,617
Mar 26, 2026	0.26	0.32	0.26	0.29	0.29	3.64%	2,263,930
Mar 25, 2026	0.24	0.29	0.24	0.28	0.28	9.78%	487,617
Mar 24, 2026	0.25	0.25	0.24	0.25	0.25	-1.76%	79,805
Mar 23, 2026	0.26	0.26	0.23	0.26	0.26	9.63%	204,030
Mar 20, 2026	0.26	0.26	0.21	0.23	0.23	-3.88%	519,407
Mar 19, 2026	0.26	0.28	0.24	0.24	0.24	-9.23%	191,587
Mar 18, 2026	0.26	0.27	0.25	0.27	0.27	1.10%	156,785
Mar 17, 2026	0.28	0.29	0.26	0.26	0.26	-4.70%	148,837
Mar 16, 2026	0.28	0.29	0.26	0.28	0.28	4.42%	337,837
Mar 13, 2026	0.26	0.29	0.25	0.27	0.27	7.72%	450,726
Mar 12, 2026	0.24	0.26	0.24	0.25	0.25	1.74%	415,997
Mar 11, 2026	0.27	0.27	0.24	0.24	0.24	0.33%	223,371
Mar 10, 2026	0.27	0.27	0.24	0.24	0.24	-5.49%	140,026
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.