The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.200
-0.010 (-0.83%)
At close: Dec 19, 2025, 4:00 PM EST
1.220
+0.020 (1.67%)
After-hours: Dec 19, 2025, 5:45 PM EST
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |