The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
0.9761
-0.0023 (-0.24%)
At close: Mar 13, 2026, 4:00 PM EDT
0.9969
+0.0208 (2.13%)
After-hours: Mar 13, 2026, 6:43 PM EDT
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -0.24% | 19,972 |
| Mar 12, 2026 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | -0.95% | 32,877 |
| Mar 11, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -2.20% | 83,105 |
| Mar 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 27,693 |
| Mar 9, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.04% | 58,553 |
| Mar 6, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -0.04% | 59,470 |
| Mar 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 55,679 |
| Mar 4, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 4.00% | 65,191 |
| Mar 3, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -4.76% | 150,059 |
| Mar 2, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 25,269 |
| Feb 27, 2026 | 1.11 | 1.15 | 1.05 | 1.08 | 1.08 | -2.70% | 88,611 |
| Feb 26, 2026 | 1.14 | 1.23 | 1.09 | 1.11 | 1.11 | -0.89% | 144,353 |
| Feb 25, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 3.70% | 85,911 |
| Feb 24, 2026 | 1.00 | 1.13 | 1.00 | 1.08 | 1.08 | 8.99% | 124,192 |
| Feb 23, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.72% | 20,404 |
| Feb 20, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 14,416 |
| Feb 19, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 18,425 |
| Feb 18, 2026 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 4.04% | 54,546 |
| Feb 17, 2026 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 49,614 |
| Feb 13, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 34,856 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -3.81% | 123,408 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 132,769 |
| Feb 10, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -0.92% | 31,391 |
| Feb 9, 2026 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | - | 77,816 |
| Feb 6, 2026 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 45,480 |
| Feb 5, 2026 | 1.10 | 1.11 | 1.03 | 1.03 | 1.03 | -8.04% | 382,083 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 96,327 |
| Feb 3, 2026 | 1.21 | 1.22 | 1.12 | 1.16 | 1.16 | -4.53% | 110,283 |
| Feb 2, 2026 | 1.20 | 1.23 | 1.07 | 1.22 | 1.22 | 1.25% | 215,486 |
| Jan 30, 2026 | 1.20 | 1.30 | 1.14 | 1.20 | 1.20 | -1.64% | 321,404 |
| Jan 29, 2026 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | - | 127,807 |
| Jan 28, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 21,929 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 19,752 |
| Jan 26, 2026 | 1.29 | 1.32 | 1.21 | 1.27 | 1.27 | -3.05% | 42,162 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -7.09% | 73,778 |
| Jan 22, 2026 | 1.33 | 1.45 | 1.33 | 1.41 | 1.41 | 7.63% | 61,305 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 53,985 |
| Jan 20, 2026 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 54,823 |
| Jan 16, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 31,333 |
| Jan 15, 2026 | 1.27 | 1.41 | 1.27 | 1.35 | 1.35 | 6.30% | 64,026 |
| Jan 14, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 42,311 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 77,959 |
| Jan 12, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 27,849 |
| Jan 9, 2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 49,715 |
| Jan 8, 2026 | 1.20 | 1.32 | 1.20 | 1.28 | 1.28 | 5.79% | 135,449 |
| 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% | 250,100 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 173,666 |
| Dec 31, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 115,118 |