Brag House Holdings, Inc. (TBH)

Brag House Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.80	0.84	0.78	0.82	0.82	-4.09%	619,113
May 14, 2026	0.67	0.87	0.67	0.86	0.86	33.59%	1,343,400
May 13, 2026	0.58	0.66	0.58	0.64	0.64	6.67%	324,899
May 12, 2026	0.60	0.62	0.58	0.60	0.60	-0.17%	427,434
May 11, 2026	0.61	0.66	0.60	0.60	0.60	-4.28%	175,597
May 8, 2026	0.65	0.67	0.54	0.63	0.63	-3.40%	994,852
May 7, 2026	0.68	0.70	0.61	0.65	0.65	-4.41%	735,454
May 6, 2026	0.54	0.69	0.50	0.68	0.68	25.00%	1,858,431
May 5, 2026	0.62	0.67	0.52	0.54	0.54	-13.49%	250,496
May 4, 2026	0.70	0.70	0.63	0.63	0.63	-11.45%	150,723
May 1, 2026	0.71	0.73	0.63	0.71	0.71	1.28%	299,768
Apr 30, 2026	0.72	0.76	0.67	0.70	0.70	-0.41%	187,355
Apr 29, 2026	0.79	0.79	0.68	0.70	0.70	-8.31%	257,582
Apr 28, 2026	0.72	0.77	0.71	0.77	0.77	7.04%	1,071,012
Apr 27, 2026	0.75	0.79	0.71	0.72	0.72	-3.72%	301,012
Apr 24, 2026	0.73	0.75	0.68	0.75	0.75	2.05%	1,061,797
Apr 23, 2026	0.74	0.77	0.68	0.73	0.73	0.04%	865,442
Apr 22, 2026	0.70	0.74	0.55	0.73	0.73	5.83%	601,486
Apr 21, 2026	0.70	0.81	0.66	0.69	0.69	6.24%	776,298
Apr 20, 2026	0.70	0.74	0.62	0.65	0.65	-8.59%	504,666
Apr 17, 2026	0.68	0.82	0.65	0.71	0.71	16.58%	3,048,813
Apr 16, 2026	0.52	0.62	0.51	0.61	0.61	18.48%	1,343,922
Apr 15, 2026	0.47	0.53	0.46	0.51	0.51	7.94%	739,094
Apr 14, 2026	0.52	0.53	0.45	0.48	0.48	-10.15%	443,049
Apr 13, 2026	0.46	0.57	0.43	0.53	0.53	15.22%	953,544
Apr 10, 2026	0.40	0.48	0.38	0.46	0.46	22.99%	1,138,830
Apr 9, 2026	0.40	0.42	0.34	0.37	0.37	-10.95%	784,460
Apr 8, 2026	0.50	0.51	0.35	0.42	0.42	-10.64%	4,182,850
Apr 7, 2026	0.46	0.52	0.42	0.47	0.47	11.64%	3,900,208
Apr 6, 2026	0.40	0.44	0.33	0.42	0.42	14.09%	4,999,536
Apr 2, 2026	0.31	0.39	0.30	0.37	0.37	19.77%	1,102,838
Apr 1, 2026	0.28	0.33	0.28	0.31	0.31	15.57%	2,273,565
Mar 31, 2026	0.25	0.28	0.25	0.27	0.27	7.89%	129,979
Mar 30, 2026	0.28	0.28	0.25	0.25	0.25	-10.15%	469,675
Mar 27, 2026	0.30	0.30	0.26	0.28	0.28	-3.51%	754,883
Mar 26, 2026	0.26	0.32	0.26	0.29	0.29	3.64%	2,327,487
Mar 25, 2026	0.24	0.29	0.24	0.28	0.28	9.78%	499,321
Mar 24, 2026	0.25	0.25	0.24	0.25	0.25	-1.76%	81,805
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%	523,039
Mar 19, 2026	0.26	0.28	0.24	0.24	0.24	-9.23%	193,176
Mar 18, 2026	0.26	0.27	0.25	0.27	0.27	1.10%	156,799
Mar 17, 2026	0.28	0.29	0.26	0.26	0.26	-4.70%	150,689
Mar 16, 2026	0.28	0.29	0.26	0.28	0.28	4.42%	338,447
Mar 13, 2026	0.26	0.29	0.25	0.27	0.27	7.72%	451,177
Mar 12, 2026	0.24	0.26	0.24	0.25	0.25	1.74%	416,721
Mar 11, 2026	0.27	0.27	0.24	0.24	0.24	0.33%	223,428
Mar 10, 2026	0.27	0.27	0.24	0.24	0.24	-5.49%	142,371
Mar 9, 2026	0.25	0.27	0.24	0.26	0.26	6.21%	176,018
Mar 6, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	174,459

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.