Brag House Holdings, Inc. (TBH)

Brag House Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.86	0.86	0.78	0.84	0.84	-0.62%	53,482
Jun 26, 2025	0.83	0.87	0.78	0.85	0.85	3.28%	164,448
Jun 25, 2025	0.85	0.85	0.80	0.82	0.82	-2.48%	59,092
Jun 24, 2025	0.77	0.85	0.71	0.84	0.84	2.79%	233,147
Jun 23, 2025	0.83	1.07	0.75	0.82	0.82	2.02%	1,647,743
Jun 20, 2025	0.75	0.85	0.74	0.80	0.80	9.86%	312,003
Jun 18, 2025	0.76	0.78	0.72	0.73	0.73	-4.13%	99,101
Jun 17, 2025	0.75	0.79	0.70	0.76	0.76	4.01%	152,400
Jun 16, 2025	0.71	0.76	0.71	0.73	0.73	2.86%	78,869
Jun 13, 2025	0.71	0.75	0.69	0.71	0.71	-0.84%	132,710
Jun 12, 2025	0.76	0.76	0.71	0.72	0.72	-3.26%	75,791
Jun 11, 2025	0.71	0.79	0.71	0.74	0.74	-1.20%	177,646
Jun 10, 2025	0.77	0.77	0.69	0.75	0.75	-2.10%	226,985
Jun 9, 2025	0.70	0.79	0.66	0.77	0.77	9.14%	688,930
Jun 6, 2025	0.76	0.78	0.66	0.70	0.70	-22.10%	1,079,188
Jun 5, 2025	0.60	1.30	0.60	0.90	0.90	51.26%	66,561,133
Jun 4, 2025	0.57	0.60	0.57	0.60	0.60	4.00%	87,179
Jun 3, 2025	0.57	0.60	0.56	0.57	0.57	-1.36%	53,489
Jun 2, 2025	0.56	0.58	0.55	0.58	0.58	0.69%	137,828
May 30, 2025	0.58	0.59	0.56	0.58	0.58	-1.52%	62,517
May 29, 2025	0.60	0.60	0.57	0.58	0.58	3.69%	33,127
May 28, 2025	0.59	0.61	0.54	0.56	0.56	-7.52%	108,343
May 27, 2025	0.57	0.62	0.54	0.61	0.61	10.91%	337,931
May 23, 2025	0.57	0.58	0.53	0.55	0.55	-6.78%	185,607
May 22, 2025	0.57	0.60	0.55	0.59	0.59	1.74%	115,563
May 21, 2025	0.59	0.61	0.56	0.58	0.58	-4.78%	105,428
May 20, 2025	0.61	0.62	0.57	0.61	0.61	1.67%	101,261
May 19, 2025	0.61	0.64	0.59	0.60	0.60	-3.23%	128,301
May 16, 2025	0.61	0.62	0.60	0.62	0.62	1.49%	79,054
May 15, 2025	0.62	0.69	0.59	0.61	0.61	-4.70%	178,325
May 14, 2025	0.56	0.74	0.56	0.64	0.64	12.32%	1,034,734
May 13, 2025	0.58	0.59	0.56	0.57	0.57	-3.26%	88,697
May 12, 2025	0.58	0.60	0.56	0.59	0.59	3.33%	72,738
May 9, 2025	0.57	0.60	0.54	0.57	0.57	-2.95%	196,368
May 8, 2025	0.56	0.61	0.56	0.59	0.59	2.85%	183,830
May 7, 2025	0.56	0.60	0.56	0.57	0.57	-0.95%	184,736
May 6, 2025	0.57	0.64	0.53	0.58	0.58	-6.56%	227,529
May 5, 2025	0.61	0.65	0.53	0.62	0.62	-1.91%	443,723
May 2, 2025	0.59	0.65	0.58	0.63	0.63	15.84%	655,158
May 1, 2025	0.56	0.56	0.53	0.54	0.54	-3.05%	69,789
Apr 30, 2025	0.61	0.61	0.55	0.56	0.56	-7.89%	107,087
Apr 29, 2025	0.57	0.62	0.55	0.61	0.61	11.37%	353,386
Apr 28, 2025	0.59	0.60	0.55	0.55	0.55	-9.60%	274,499
Apr 25, 2025	0.65	0.67	0.54	0.60	0.60	-3.07%	446,440
Apr 24, 2025	0.64	0.65	0.59	0.62	0.62	-1.87%	168,374
Apr 23, 2025	0.59	0.64	0.58	0.64	0.64	7.63%	115,987
Apr 22, 2025	0.58	0.65	0.57	0.59	0.59	1.90%	114,243
Apr 21, 2025	0.64	0.68	0.56	0.58	0.58	-13.32%	659,278
Apr 17, 2025	0.68	0.71	0.63	0.67	0.67	-4.43%	166,006
Apr 16, 2025	0.68	0.83	0.66	0.70	0.70	1.45%	657,552

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.