Brag House Holdings, Inc. (TBH)

Brag House Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	0.75	0.85	0.74	0.80	0.80	9.86%	312,003
Jun 18, 2025	0.76	0.78	0.72	0.73	0.73	-4.13%	99,101
Jun 17, 2025	0.75	0.79	0.70	0.76	0.76	4.01%	152,400
Jun 16, 2025	0.71	0.76	0.71	0.73	0.73	2.86%	78,869
Jun 13, 2025	0.71	0.75	0.69	0.71	0.71	-0.84%	132,710
Jun 12, 2025	0.76	0.76	0.71	0.72	0.72	-3.26%	75,791
Jun 11, 2025	0.71	0.79	0.71	0.74	0.74	-1.20%	177,646
Jun 10, 2025	0.77	0.77	0.69	0.75	0.75	-2.10%	226,985
Jun 9, 2025	0.70	0.79	0.66	0.77	0.77	9.14%	688,930
Jun 6, 2025	0.76	0.78	0.66	0.70	0.70	-22.10%	1,079,188
Jun 5, 2025	0.60	1.30	0.60	0.90	0.90	51.26%	66,561,133
Jun 4, 2025	0.57	0.60	0.57	0.60	0.60	4.00%	87,179
Jun 3, 2025	0.57	0.60	0.56	0.57	0.57	-1.36%	53,489
Jun 2, 2025	0.56	0.58	0.55	0.58	0.58	0.69%	137,828
May 30, 2025	0.58	0.59	0.56	0.58	0.58	-1.52%	62,517
May 29, 2025	0.60	0.60	0.57	0.58	0.58	3.69%	33,127
May 28, 2025	0.59	0.61	0.54	0.56	0.56	-7.52%	108,343
May 27, 2025	0.57	0.62	0.54	0.61	0.61	10.91%	337,931
May 23, 2025	0.57	0.58	0.53	0.55	0.55	-6.78%	185,607
May 22, 2025	0.57	0.60	0.55	0.59	0.59	1.74%	115,563
May 21, 2025	0.59	0.61	0.56	0.58	0.58	-4.78%	105,428
May 20, 2025	0.61	0.62	0.57	0.61	0.61	1.67%	101,261
May 19, 2025	0.61	0.64	0.59	0.60	0.60	-3.23%	128,301
May 16, 2025	0.61	0.62	0.60	0.62	0.62	1.49%	79,054
May 15, 2025	0.62	0.69	0.59	0.61	0.61	-4.70%	178,325
May 14, 2025	0.56	0.74	0.56	0.64	0.64	12.32%	1,034,734
May 13, 2025	0.58	0.59	0.56	0.57	0.57	-3.26%	88,697
May 12, 2025	0.58	0.60	0.56	0.59	0.59	3.33%	72,738
May 9, 2025	0.57	0.60	0.54	0.57	0.57	-2.95%	196,368
May 8, 2025	0.56	0.61	0.56	0.59	0.59	2.85%	183,830
May 7, 2025	0.56	0.60	0.56	0.57	0.57	-0.95%	184,736

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.