Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
0.5890
+0.0190 (3.33%)
At close: May 12, 2025, 4:00 PM
0.5701
-0.0189 (-3.21%)
After-hours: May 12, 2025, 7:30 PM EDT
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 3.33% | 67,048 |
| 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 |
| Apr 15, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 2.35% | 199,371 |
| Apr 14, 2025 | 0.63 | 0.68 | 0.61 | 0.67 | 0.67 | 10.18% | 242,642 |
| Apr 11, 2025 | 0.59 | 0.63 | 0.56 | 0.61 | 0.61 | -1.45% | 431,984 |
| Apr 10, 2025 | 0.69 | 0.73 | 0.52 | 0.62 | 0.62 | -15.07% | 670,643 |
| Apr 9, 2025 | 0.62 | 0.73 | 0.62 | 0.73 | 0.73 | 12.85% | 528,371 |
| Apr 8, 2025 | 0.77 | 0.81 | 0.62 | 0.65 | 0.65 | -5.70% | 1,142,273 |
| Apr 7, 2025 | 0.65 | 0.70 | 0.61 | 0.69 | 0.69 | -3.83% | 734,478 |
| Apr 4, 2025 | 0.74 | 0.74 | 0.65 | 0.71 | 0.71 | -3.62% | 770,035 |
| Apr 3, 2025 | 0.71 | 1.02 | 0.68 | 0.74 | 0.74 | -0.67% | 3,442,045 |
| Apr 2, 2025 | 0.89 | 0.95 | 0.70 | 0.75 | 0.75 | -41.33% | 3,085,634 |
| Apr 1, 2025 | 6.21 | 6.72 | 1.13 | 1.27 | 1.27 | -80.79% | 4,336,996 |
| Mar 31, 2025 | 6.66 | 6.96 | 6.26 | 6.61 | 6.61 | - | 300,625 |
| Mar 28, 2025 | 5.96 | 6.75 | 5.79 | 6.61 | 6.61 | 11.09% | 298,789 |
| Mar 27, 2025 | 6.07 | 6.21 | 5.75 | 5.95 | 5.95 | -1.98% | 525,594 |
| Mar 26, 2025 | 5.51 | 6.32 | 5.21 | 6.07 | 6.07 | 10.16% | 2,695,123 |
| Mar 25, 2025 | 5.23 | 5.72 | 4.90 | 5.51 | 5.51 | 5.15% | 293,840 |
| Mar 24, 2025 | 6.15 | 6.20 | 5.00 | 5.24 | 5.24 | -16.69% | 397,857 |
| Mar 21, 2025 | 5.84 | 6.69 | 5.65 | 6.29 | 6.29 | 8.82% | 2,222,890 |
| Mar 20, 2025 | 5.97 | 6.06 | 5.65 | 5.78 | 5.78 | -1.03% | 856,539 |
| Mar 19, 2025 | 5.52 | 5.85 | 5.51 | 5.84 | 5.84 | 4.29% | 1,712,450 |
| Mar 18, 2025 | 5.27 | 5.67 | 5.06 | 5.60 | 5.60 | 6.26% | 1,020,744 |
| Mar 17, 2025 | 4.89 | 5.54 | 4.35 | 5.27 | 5.27 | 8.55% | 2,223,778 |
| Mar 14, 2025 | 4.30 | 4.89 | 4.15 | 4.86 | 4.86 | 11.10% | 3,363,693 |
| Mar 13, 2025 | 4.22 | 4.58 | 4.00 | 4.37 | 4.37 | 2.82% | 2,320,772 |
| Mar 12, 2025 | 4.11 | 4.33 | 3.80 | 4.25 | 4.25 | 2.91% | 945,943 |
| Mar 11, 2025 | 4.38 | 4.46 | 3.82 | 4.13 | 4.13 | -4.51% | 60,963 |
| Mar 10, 2025 | 4.36 | 4.46 | 4.19 | 4.33 | 4.33 | -1.70% | 123,647 |
| Mar 7, 2025 | 4.47 | 4.83 | 4.26 | 4.40 | 4.40 | 2.33% | 171,399 |