Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
0.5721
-0.0079 (-1.36%)
At close: Jun 3, 2025, 4:00 PM
0.5616
-0.0105 (-1.84%)
After-hours: Jun 3, 2025, 7:18 PM EDT
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -3.02% | 22,673 |
| 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 |
| May 6, 2025 | 0.57 | 0.64 | 0.53 | 0.58 | 0.58 | -6.56% | 227,529 |
| May 5, 2025 | 0.61 | 0.65 | 0.53 | 0.62 | 0.62 | -1.91% | 443,723 |
| May 2, 2025 | 0.59 | 0.65 | 0.58 | 0.63 | 0.63 | 15.84% | 655,158 |
| May 1, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.05% | 69,789 |
| Apr 30, 2025 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -7.89% | 107,087 |
| Apr 29, 2025 | 0.57 | 0.62 | 0.55 | 0.61 | 0.61 | 11.37% | 353,386 |
| Apr 28, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -9.60% | 274,499 |
| Apr 25, 2025 | 0.65 | 0.67 | 0.54 | 0.60 | 0.60 | -3.07% | 446,440 |
| Apr 24, 2025 | 0.64 | 0.65 | 0.59 | 0.62 | 0.62 | -1.87% | 168,374 |
| Apr 23, 2025 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 7.63% | 115,987 |
| Apr 22, 2025 | 0.58 | 0.65 | 0.57 | 0.59 | 0.59 | 1.90% | 114,243 |
| Apr 21, 2025 | 0.64 | 0.68 | 0.56 | 0.58 | 0.58 | -13.32% | 659,278 |
| Apr 17, 2025 | 0.68 | 0.71 | 0.63 | 0.67 | 0.67 | -4.43% | 166,006 |
| Apr 16, 2025 | 0.68 | 0.83 | 0.66 | 0.70 | 0.70 | 1.45% | 657,552 |
| Apr 15, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 2.35% | 199,371 |
| Apr 14, 2025 | 0.63 | 0.68 | 0.61 | 0.67 | 0.67 | 10.18% | 242,642 |
| Apr 11, 2025 | 0.59 | 0.63 | 0.56 | 0.61 | 0.61 | -1.45% | 431,984 |
| Apr 10, 2025 | 0.69 | 0.73 | 0.52 | 0.62 | 0.62 | -15.07% | 670,643 |
| Apr 9, 2025 | 0.62 | 0.73 | 0.62 | 0.73 | 0.73 | 12.85% | 528,371 |
| Apr 8, 2025 | 0.77 | 0.81 | 0.62 | 0.65 | 0.65 | -5.70% | 1,142,273 |
| Apr 7, 2025 | 0.65 | 0.70 | 0.61 | 0.69 | 0.69 | -3.83% | 734,478 |
| Apr 4, 2025 | 0.74 | 0.74 | 0.65 | 0.71 | 0.71 | -3.62% | 770,035 |
| Apr 3, 2025 | 0.71 | 1.02 | 0.68 | 0.74 | 0.74 | -0.67% | 3,442,045 |
| Apr 2, 2025 | 0.89 | 0.95 | 0.70 | 0.75 | 0.75 | -41.33% | 3,085,634 |
| Apr 1, 2025 | 6.21 | 6.72 | 1.13 | 1.27 | 1.27 | -80.79% | 4,336,996 |
| Mar 31, 2025 | 6.66 | 6.96 | 6.26 | 6.61 | 6.61 | - | 300,625 |
| Mar 28, 2025 | 5.96 | 6.75 | 5.79 | 6.61 | 6.61 | 11.09% | 298,789 |
| Mar 27, 2025 | 6.07 | 6.21 | 5.75 | 5.95 | 5.95 | -1.98% | 525,594 |
| Mar 26, 2025 | 5.51 | 6.32 | 5.21 | 6.07 | 6.07 | 10.16% | 2,695,123 |
| Mar 25, 2025 | 5.23 | 5.72 | 4.90 | 5.51 | 5.51 | 5.15% | 293,840 |
| Mar 24, 2025 | 6.15 | 6.20 | 5.00 | 5.24 | 5.24 | -16.69% | 397,857 |