The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.490
+0.070 (4.93%)
At close: Aug 15, 2025, 4:00 PM
1.540
+0.050 (3.36%)
After-hours: Aug 15, 2025, 7:49 PM EDT
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | 4.93% | 346,575 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.30 | 1.42 | 1.42 | -5.33% | 240,778 |
| Aug 13, 2025 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | 12.78% | 311,253 |
| Aug 12, 2025 | 1.29 | 1.37 | 1.26 | 1.33 | 1.33 | 7.26% | 109,228 |
| Aug 11, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | - | 147,915 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 145,262 |
| Aug 7, 2025 | 1.26 | 1.36 | 1.23 | 1.25 | 1.25 | -0.79% | 87,175 |
| Aug 6, 2025 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 3.28% | 86,967 |
| Aug 5, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 79,299 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 128,331 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.22 | 1.23 | 1.23 | -10.22% | 262,576 |
| Jul 31, 2025 | 1.31 | 1.45 | 1.28 | 1.37 | 1.37 | 3.01% | 387,441 |
| Jul 30, 2025 | 1.36 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 433,224 |
| Jul 29, 2025 | 1.55 | 1.58 | 1.32 | 1.37 | 1.37 | -17.47% | 1,691,214 |