The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.477
-0.033 (-2.19%)
Nov 3, 2025, 1:06 PM EST - Market open
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | - | -3.31% | 14,887 |
| 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 |
| Sep 17, 2025 | 1.83 | 2.00 | 1.81 | 1.86 | 1.86 | -4.62% | 292,191 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.70 | 1.95 | 1.95 | 1.04% | 775,310 |
| Sep 15, 2025 | 2.37 | 2.40 | 1.92 | 1.93 | 1.93 | -18.57% | 818,349 |
| Sep 12, 2025 | 2.20 | 2.40 | 2.15 | 2.37 | 2.37 | 7.24% | 684,796 |
| Sep 11, 2025 | 1.96 | 2.26 | 1.92 | 2.21 | 2.21 | 12.18% | 529,380 |
| Sep 10, 2025 | 2.00 | 2.02 | 1.83 | 1.97 | 1.97 | -1.50% | 328,422 |
| Sep 9, 2025 | 1.97 | 2.05 | 1.84 | 2.00 | 2.00 | 6.38% | 390,018 |
| Sep 8, 2025 | 1.76 | 2.08 | 1.75 | 1.88 | 1.88 | 9.30% | 733,646 |
| Sep 5, 2025 | 1.52 | 1.72 | 1.50 | 1.72 | 1.72 | 11.69% | 235,221 |
| Sep 4, 2025 | 1.48 | 1.57 | 1.46 | 1.54 | 1.54 | 3.36% | 73,732 |
| Sep 3, 2025 | 1.50 | 1.58 | 1.48 | 1.49 | 1.49 | -1.32% | 165,039 |
| Sep 2, 2025 | 1.45 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 112,019 |
| Aug 29, 2025 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -3.23% | 66,075 |
| Aug 28, 2025 | 1.56 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 61,213 |
| Aug 27, 2025 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | -0.63% | 75,852 |
| Aug 26, 2025 | 1.55 | 1.68 | 1.52 | 1.58 | 1.58 | 0.64% | 240,022 |
| Aug 25, 2025 | 1.58 | 1.62 | 1.52 | 1.57 | 1.57 | -0.63% | 183,716 |