The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.210
+0.030 (2.54%)
At close: Nov 26, 2025, 4:00 PM EST
1.201
-0.009 (-0.77%)
After-hours: Nov 26, 2025, 7:57 PM EST
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 247,360 |
| Nov 25, 2025 | 1.25 | 1.31 | 1.15 | 1.18 | 1.18 | -11.28% | 328,077 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 2.07% | 49,517 |
| Nov 21, 2025 | 1.28 | 1.37 | 1.28 | 1.30 | 1.30 | 1.01% | 25,361 |
| 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 |
| Oct 28, 2025 | 1.61 | 1.64 | 1.53 | 1.57 | 1.57 | -1.88% | 131,373 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | 3.23% | 135,015 |
| Oct 24, 2025 | 1.64 | 1.68 | 1.52 | 1.55 | 1.55 | -6.63% | 273,149 |
| Oct 23, 2025 | 1.64 | 1.72 | 1.59 | 1.66 | 1.66 | 1.22% | 146,284 |
| Oct 22, 2025 | 1.60 | 1.80 | 1.58 | 1.64 | 1.64 | 4.46% | 487,491 |
| Oct 21, 2025 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 66,444 |
| Oct 20, 2025 | 1.46 | 1.58 | 1.46 | 1.55 | 1.55 | 4.73% | 73,059 |
| Oct 17, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 85,686 |
| Oct 16, 2025 | 1.55 | 1.59 | 1.48 | 1.49 | 1.49 | -5.10% | 105,656 |
| Oct 15, 2025 | 1.61 | 1.63 | 1.52 | 1.57 | 1.57 | - | 115,376 |
| Oct 14, 2025 | 1.55 | 1.63 | 1.53 | 1.57 | 1.57 | 2.61% | 72,295 |
| Oct 13, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -2.55% | 153,513 |
| Oct 10, 2025 | 1.72 | 1.72 | 1.56 | 1.57 | 1.57 | -7.10% | 254,255 |
| Oct 9, 2025 | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -1.74% | 42,192 |
| Oct 8, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 2.99% | 84,060 |
| Oct 7, 2025 | 1.75 | 1.78 | 1.66 | 1.67 | 1.67 | -4.68% | 99,798 |
| Oct 6, 2025 | 1.80 | 1.93 | 1.75 | 1.75 | 1.75 | -2.67% | 158,642 |
| Oct 3, 2025 | 1.62 | 1.82 | 1.62 | 1.80 | 1.80 | 11.11% | 352,360 |
| Oct 2, 2025 | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | 1.25% | 116,074 |
| Oct 1, 2025 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 116,192 |
| Sep 30, 2025 | 1.62 | 1.70 | 1.58 | 1.63 | 1.63 | -1.81% | 116,826 |
| Sep 29, 2025 | 1.69 | 1.70 | 1.60 | 1.66 | 1.66 | - | 98,072 |
| Sep 26, 2025 | 1.75 | 1.77 | 1.63 | 1.66 | 1.66 | -2.35% | 147,647 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.65 | 1.70 | 1.70 | -2.30% | 109,576 |
| Sep 24, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | 0.58% | 161,040 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -3.35% | 152,478 |
| Sep 22, 2025 | 1.85 | 1.89 | 1.78 | 1.79 | 1.79 | -2.72% | 125,933 |
| Sep 19, 2025 | 1.88 | 1.97 | 1.81 | 1.84 | 1.84 | -2.13% | 229,575 |
| Sep 18, 2025 | 1.82 | 1.99 | 1.78 | 1.88 | 1.88 | 1.08% | 188,643 |