Skip to main content
Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
0.751
-0.127 (-14.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.769
+0.019 (2.48%)
After-hours: Dec 5, 2025, 7:49 PM EST

Brag House Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.880.740.750.75-14.44%592,283
Dec 4, 20250.850.920.820.880.884.04%950,513
Dec 3, 20250.850.860.800.840.843.97%282,062
Dec 2, 20250.880.880.760.810.810.11%376,073
Dec 1, 20250.880.930.810.810.81-14.23%386,276
Nov 28, 20250.940.950.920.940.940.54%75,772
Nov 26, 20250.960.980.930.940.94-1.75%443,451
Nov 25, 20250.950.980.920.960.961.05%217,288
Nov 24, 20250.920.980.870.950.957.51%429,212
Nov 21, 20250.960.980.850.880.88-2.62%280,625
Nov 20, 20251.021.060.900.900.90-9.63%299,265
Nov 19, 20251.071.081.001.001.00-6.54%210,095
Nov 18, 20251.041.090.981.071.07-846,510
Nov 17, 20251.151.151.011.071.07-2.73%937,648
Nov 14, 20251.011.121.011.101.104.76%531,847
Nov 13, 20251.161.201.041.051.05-10.26%983,982
Nov 12, 20251.051.211.041.171.176.36%1,265,044
Nov 11, 20251.001.100.961.101.1015.79%741,485
Nov 10, 20251.041.050.930.950.95-7.77%844,657
Nov 7, 20251.061.060.981.031.03-3.74%737,433
Nov 6, 20251.061.101.041.071.07-685,890
Nov 5, 20250.971.090.971.071.078.09%491,667
Nov 4, 20250.971.060.880.990.99-2.47%1,317,195
Nov 3, 20251.191.211.001.021.02-12.50%2,891,205
Oct 31, 20251.201.201.151.161.16-3.33%494,243
Oct 30, 20251.141.201.081.201.203.45%1,063,722
Oct 29, 20251.161.261.121.161.16-0.85%1,056,591
Oct 28, 20251.151.191.081.171.17-1,634,487
Oct 27, 20251.191.201.081.171.173.54%760,311
Oct 24, 20251.241.251.111.131.13-9.60%818,983
Oct 23, 20251.131.261.131.251.259.65%1,208,987
Oct 22, 20251.081.171.061.141.143.64%1,252,429
Oct 21, 20251.141.181.061.101.10-2.65%1,015,879
Oct 20, 20251.071.161.061.131.139.71%1,340,366
Oct 17, 20251.151.151.011.031.03-9.65%1,348,990
Oct 16, 20251.161.211.081.141.141.79%2,255,978
Oct 15, 20251.221.261.071.121.1210.89%27,559,850
Oct 14, 20251.231.260.971.011.01-18.55%1,897,457
Oct 13, 20250.901.350.821.241.24-48.33%14,789,591
Oct 10, 20252.062.442.062.402.4014.83%459,670
Oct 9, 20252.092.232.072.092.09-1.88%144,604
Oct 8, 20252.052.402.042.132.133.90%342,485
Oct 7, 20252.102.312.022.052.05-3.76%394,860
Oct 6, 20251.862.181.772.132.1322.77%725,884
Oct 3, 20251.711.891.701.741.74-0.29%1,815,250
Oct 2, 20251.591.781.551.741.7412.26%108,774
Oct 1, 20251.601.601.471.551.55-1.90%108,962
Sep 30, 20251.531.661.531.581.58-0.63%54,956
Sep 29, 20251.571.651.531.591.595.30%237,409
Sep 26, 20251.461.541.391.511.512.03%44,518
Sep 25, 20251.491.551.381.481.48-1.33%51,588
Sep 24, 20251.521.561.431.501.50-2.60%118,128
Sep 23, 20251.581.631.521.541.54-5.52%95,269
Sep 22, 20251.561.661.511.631.634.49%100,889
Sep 19, 20251.521.641.451.561.561.96%181,451
Sep 18, 20251.551.631.501.531.53-2.55%97,392
Sep 17, 20251.661.681.571.571.57-5.99%50,577
Sep 16, 20251.721.741.611.671.67-2.91%132,804
Sep 15, 20251.551.781.551.721.7211.69%202,295
Sep 12, 20251.511.621.481.541.541.99%167,230
Sep 11, 20251.641.671.491.511.51-6.79%122,284
Sep 10, 20251.451.781.441.621.621.25%441,878
Sep 9, 20251.531.681.271.601.609.59%1,304,940
Sep 8, 20251.331.501.311.461.467.35%2,111,343
Sep 5, 20251.201.441.201.361.3617.24%671,753
Sep 4, 20251.701.781.101.161.16-34.46%976,491
Sep 3, 20251.801.801.551.771.77-3.28%296,996
Sep 2, 20251.642.001.551.831.8323.65%3,101,577
Aug 29, 20251.181.651.181.481.4824.89%1,441,846
Aug 28, 20251.141.201.141.191.193.04%158,123
Aug 27, 20251.201.231.131.151.15-4.96%102,713
Aug 26, 20251.271.271.181.211.21-5.17%49,210
Aug 25, 20251.191.301.191.281.286.33%54,781
Aug 22, 20251.171.201.121.201.205.26%82,803
Aug 21, 20251.051.201.041.141.145.56%28,011
Aug 20, 20251.101.151.051.081.08-8.47%124,845
Aug 19, 20251.181.211.121.181.18-0.84%148,106
Aug 18, 20251.201.281.181.191.19-3.25%52,616
Aug 15, 20251.251.281.181.231.235.13%102,406
Aug 14, 20251.271.301.161.171.17-11.36%106,076
Aug 13, 20251.321.401.281.321.32-4.35%107,548
Aug 12, 20251.201.401.171.381.3814.05%113,756
Aug 11, 20251.271.281.211.211.21-4.72%125,454
Aug 8, 20251.141.401.141.271.2710.43%254,771
Aug 7, 20251.141.201.101.151.156.48%99,702
Aug 6, 20251.121.171.021.081.08-6.09%258,873
Aug 5, 20251.201.251.091.151.15-4.96%614,868
Aug 4, 20251.231.291.201.211.21-0.82%84,552
Aug 1, 20251.151.231.071.221.226.09%149,889
Jul 31, 20251.091.251.081.151.151.77%212,356
Jul 30, 20251.001.251.001.131.137.62%141,794
Jul 29, 20251.321.401.021.051.05-20.45%381,321
Jul 28, 20251.501.551.301.321.32-18.01%1,037,514
Jul 25, 20251.251.651.141.611.6134.17%1,009,889
Jul 24, 20251.231.371.011.201.207.14%1,407,142
Jul 23, 20250.801.150.801.121.1238.79%1,038,638
Jul 22, 20250.650.820.650.810.8111.93%272,478
Jul 21, 20250.750.750.690.720.72-1.77%105,180
Jul 18, 20250.700.780.680.730.732.09%134,811
Jul 17, 20250.710.730.680.720.724.95%79,551