The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.310
+0.030 (2.34%)
Jan 9, 2026, 4:00 PM EST - Market closed
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 49,703 |
| Jan 8, 2026 | 1.20 | 1.32 | 1.20 | 1.28 | 1.28 | 5.79% | 135,249 |
| Jan 7, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | - | 43,981 |
| Jan 6, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | - | 92,981 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.11 | 1.21 | 1.21 | 2.54% | 249,867 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 173,663 |
| Dec 31, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 115,118 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 104,340 |
| Dec 29, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 170,209 |
| Dec 26, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 47,007 |
| Dec 24, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 50,888 |
| Dec 23, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 101,097 |
| Dec 22, 2025 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 73,819 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 45,180 |
| Dec 18, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 62,277 |
| Dec 17, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 83,696 |
| Dec 16, 2025 | 1.14 | 1.25 | 1.14 | 1.23 | 1.23 | 5.13% | 199,570 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 200,323 |
| Dec 12, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 42,460 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 70,136 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 104,625 |
| Dec 9, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 102,766 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | - | 72,972 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 98,077 |
| Dec 4, 2025 | 1.21 | 1.30 | 1.19 | 1.27 | 1.27 | 4.10% | 95,698 |
| Dec 3, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 239,516 |
| Dec 2, 2025 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 170,051 |
| Dec 1, 2025 | 1.19 | 1.24 | 1.15 | 1.19 | 1.19 | -1.65% | 157,745 |
| Nov 28, 2025 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | - | 145,624 |
| Nov 26, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 247,571 |
| Nov 25, 2025 | 1.25 | 1.31 | 1.15 | 1.18 | 1.18 | -11.28% | 328,686 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 2.07% | 105,656 |
| Nov 21, 2025 | 1.28 | 1.37 | 1.28 | 1.30 | 1.30 | 1.01% | 25,493 |
| Nov 20, 2025 | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -6.52% | 105,474 |
| Nov 19, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 13,136 |
| Nov 18, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 0.75% | 44,632 |
| Nov 17, 2025 | 1.37 | 1.43 | 1.31 | 1.33 | 1.33 | -1.48% | 30,062 |
| Nov 14, 2025 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 3.05% | 158,088 |
| Nov 13, 2025 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 88,089 |
| Nov 12, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 48,239 |
| Nov 11, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 49,311 |
| Nov 10, 2025 | 1.46 | 1.50 | 1.30 | 1.41 | 1.41 | -2.76% | 148,030 |
| Nov 7, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 65,842 |
| Nov 6, 2025 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 65,163 |
| Nov 5, 2025 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 99,558 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 51,851 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -1.32% | 60,496 |
| Oct 31, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 63,748 |
| Oct 30, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 113,104 |
| Oct 29, 2025 | 1.56 | 1.64 | 1.48 | 1.51 | 1.51 | -3.82% | 88,114 |