The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
0.9399
+0.0101 (1.09%)
Apr 1, 2026, 4:00 PM EDT - Market closed
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 1.09% | 52,544 |
| Mar 31, 2026 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | 4.83% | 91,108 |
| Mar 30, 2026 | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | -0.89% | 66,823 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -4.06% | 93,693 |
| Mar 26, 2026 | 0.96 | 1.03 | 0.90 | 0.93 | 0.93 | -3.81% | 398,778 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.09% | 27,377 |
| Mar 24, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -0.64% | 27,134 |
| Mar 23, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | -0.40% | 42,376 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -1.94% | 32,629 |
| Mar 19, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.65% | 10,454 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.57% | 25,630 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.12% | 23,994 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 3.47% | 77,000 |
| 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 |