Brag House Holdings, Inc. (TBH)

NASDAQ: TBH · Real-Time Price · USD

0.768

+0.051 (7.04%)

At close: Apr 28, 2026, 4:00 PM EDT

0.740

-0.028 (-3.62%)

After-hours: Apr 28, 2026, 7:17 PM EDT

Brag House Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.72	0.77	0.71	0.77	0.77	7.04%	1,056,252
Apr 27, 2026	0.75	0.79	0.71	0.72	0.72	-3.72%	301,012
Apr 24, 2026	0.73	0.75	0.68	0.75	0.75	2.05%	1,061,797
Apr 23, 2026	0.74	0.77	0.68	0.73	0.73	0.04%	865,442
Apr 22, 2026	0.70	0.74	0.55	0.73	0.73	5.83%	601,486
Apr 21, 2026	0.70	0.81	0.66	0.69	0.69	6.24%	776,298
Apr 20, 2026	0.70	0.74	0.62	0.65	0.65	-8.59%	504,666
Apr 17, 2026	0.68	0.82	0.65	0.71	0.71	16.58%	3,048,813
Apr 16, 2026	0.52	0.62	0.51	0.61	0.61	18.48%	1,343,922
Apr 15, 2026	0.47	0.53	0.46	0.51	0.51	7.94%	739,094
Apr 14, 2026	0.52	0.53	0.45	0.48	0.48	-10.15%	443,049
Apr 13, 2026	0.46	0.57	0.43	0.53	0.53	15.22%	953,544
Apr 10, 2026	0.40	0.48	0.38	0.46	0.46	22.99%	1,138,830
Apr 9, 2026	0.40	0.42	0.34	0.37	0.37	-10.95%	784,460
Apr 8, 2026	0.50	0.51	0.35	0.42	0.42	-10.64%	4,182,850
Apr 7, 2026	0.46	0.52	0.42	0.47	0.47	11.64%	3,900,208
Apr 6, 2026	0.40	0.44	0.33	0.42	0.42	14.09%	4,999,536
Apr 2, 2026	0.31	0.39	0.30	0.37	0.37	19.77%	1,102,838
Apr 1, 2026	0.28	0.33	0.28	0.31	0.31	15.57%	2,273,565
Mar 31, 2026	0.25	0.28	0.25	0.27	0.27	7.89%	129,979
Mar 30, 2026	0.28	0.28	0.25	0.25	0.25	-10.15%	469,675
Mar 27, 2026	0.30	0.30	0.26	0.28	0.28	-3.51%	754,883
Mar 26, 2026	0.26	0.32	0.26	0.29	0.29	3.64%	2,327,487
Mar 25, 2026	0.24	0.29	0.24	0.28	0.28	9.78%	499,321
Mar 24, 2026	0.25	0.25	0.24	0.25	0.25	-1.76%	81,805
Mar 23, 2026	0.26	0.26	0.23	0.26	0.26	9.63%	204,030
Mar 20, 2026	0.26	0.26	0.21	0.23	0.23	-3.88%	523,039
Mar 19, 2026	0.26	0.28	0.24	0.24	0.24	-9.23%	193,176
Mar 18, 2026	0.26	0.27	0.25	0.27	0.27	1.10%	156,799
Mar 17, 2026	0.28	0.29	0.26	0.26	0.26	-4.70%	150,689
Mar 16, 2026	0.28	0.29	0.26	0.28	0.28	4.42%	338,447
Mar 13, 2026	0.26	0.29	0.25	0.27	0.27	7.72%	451,177
Mar 12, 2026	0.24	0.26	0.24	0.25	0.25	1.74%	416,721
Mar 11, 2026	0.27	0.27	0.24	0.24	0.24	0.33%	223,428
Mar 10, 2026	0.27	0.27	0.24	0.24	0.24	-5.49%	142,371
Mar 9, 2026	0.25	0.27	0.24	0.26	0.26	6.21%	176,018
Mar 6, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	174,459
Mar 5, 2026	0.25	0.26	0.23	0.25	0.25	-2.91%	102,018
Mar 4, 2026	0.24	0.26	0.24	0.26	0.26	13.18%	221,551
Mar 3, 2026	0.24	0.24	0.22	0.23	0.23	-5.79%	455,203
Mar 2, 2026	0.28	0.28	0.22	0.24	0.24	-13.71%	708,558
Feb 27, 2026	0.26	0.29	0.24	0.28	0.28	9.25%	1,142,978
Feb 26, 2026	0.27	0.29	0.25	0.26	0.26	-4.61%	516,077
Feb 25, 2026	0.26	0.29	0.26	0.27	0.27	5.29%	275,388
Feb 24, 2026	0.27	0.28	0.25	0.26	0.26	-5.52%	388,053
Feb 23, 2026	0.27	0.29	0.26	0.27	0.27	-9.12%	237,995
Feb 20, 2026	0.33	0.33	0.27	0.30	0.30	-8.55%	194,023
Feb 19, 2026	0.31	0.33	0.26	0.33	0.33	8.41%	315,870
Feb 18, 2026	0.30	0.30	0.29	0.30	0.30	5.08%	99,285
Feb 17, 2026	0.35	0.36	0.29	0.29	0.29	-16.94%	266,710
Feb 13, 2026	0.34	0.35	0.31	0.34	0.34	3.75%	195,651
Feb 12, 2026	0.38	0.39	0.33	0.33	0.33	-11.71%	184,332
Feb 11, 2026	0.39	0.40	0.38	0.38	0.38	-4.34%	52,497
Feb 10, 2026	0.39	0.40	0.38	0.39	0.39	5.43%	45,570
Feb 9, 2026	0.37	0.40	0.37	0.37	0.37	-0.29%	81,648
Feb 6, 2026	0.41	0.42	0.37	0.37	0.37	0.49%	168,183
Feb 5, 2026	0.38	0.42	0.37	0.37	0.37	-7.32%	45,293
Feb 4, 2026	0.42	0.44	0.37	0.40	0.40	-5.48%	221,454
Feb 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.81%	79,056
Feb 2, 2026	0.41	0.47	0.41	0.45	0.45	3.73%	232,963
Jan 30, 2026	0.40	0.45	0.40	0.43	0.43	3.05%	262,327
Jan 29, 2026	0.43	0.45	0.41	0.42	0.42	-5.54%	136,291
Jan 28, 2026	0.42	0.46	0.42	0.44	0.44	-1.48%	63,473
Jan 27, 2026	0.41	0.46	0.41	0.45	0.45	5.20%	122,303
Jan 26, 2026	0.45	0.45	0.42	0.43	0.43	-5.53%	98,114
Jan 23, 2026	0.48	0.49	0.44	0.45	0.45	-4.25%	156,590
Jan 22, 2026	0.44	0.48	0.44	0.47	0.47	8.07%	180,301
Jan 21, 2026	0.41	0.44	0.40	0.44	0.44	7.25%	147,070
Jan 20, 2026	0.47	0.47	0.40	0.41	0.41	-14.01%	269,126
Jan 16, 2026	0.45	0.49	0.41	0.47	0.47	2.57%	285,766
Jan 15, 2026	0.50	0.50	0.44	0.46	0.46	-9.91%	278,924
Jan 14, 2026	0.49	0.52	0.49	0.51	0.51	2.04%	246,211
Jan 13, 2026	0.51	0.53	0.49	0.50	0.50	-6.08%	204,564
Jan 12, 2026	0.55	0.55	0.52	0.53	0.53	-3.15%	167,391
Jan 9, 2026	0.53	0.55	0.51	0.55	0.55	2.80%	251,540
Jan 8, 2026	0.53	0.55	0.49	0.54	0.54	2.04%	193,830
Jan 7, 2026	0.51	0.55	0.48	0.52	0.52	2.20%	386,931
Jan 6, 2026	0.52	0.52	0.47	0.51	0.51	0.81%	403,957
Jan 5, 2026	0.47	0.55	0.47	0.51	0.51	16.99%	873,582
Jan 2, 2026	0.44	0.45	0.42	0.44	0.44	8.75%	262,947
Dec 31, 2025	0.46	0.47	0.36	0.40	0.40	-13.98%	726,187
Dec 30, 2025	0.50	0.53	0.46	0.47	0.47	-9.16%	326,650
Dec 29, 2025	0.55	0.57	0.51	0.51	0.51	-10.19%	228,832
Dec 26, 2025	0.60	0.60	0.56	0.57	0.57	-4.44%	112,391
Dec 24, 2025	0.58	0.63	0.58	0.60	0.60	2.49%	71,329
Dec 23, 2025	0.62	0.63	0.58	0.58	0.58	-9.06%	163,768
Dec 22, 2025	0.60	0.67	0.60	0.64	0.64	10.69%	217,800
Dec 19, 2025	0.65	0.65	0.58	0.58	0.58	-2.55%	143,497
Dec 18, 2025	0.58	0.62	0.56	0.59	0.59	5.01%	246,731
Dec 17, 2025	0.64	0.67	0.56	0.57	0.57	-11.08%	481,136
Dec 16, 2025	0.70	0.70	0.64	0.64	0.64	-6.87%	193,394
Dec 15, 2025	0.67	0.72	0.66	0.68	0.68	-1.43%	152,143
Dec 12, 2025	0.76	0.76	0.67	0.69	0.69	-1.93%	247,009
Dec 11, 2025	0.64	0.76	0.62	0.71	0.71	17.63%	628,332
Dec 10, 2025	0.72	0.74	0.59	0.60	0.60	-17.20%	738,367
Dec 9, 2025	0.73	0.81	0.71	0.72	0.72	-0.81%	569,210
Dec 8, 2025	0.79	0.80	0.72	0.73	0.73	-2.66%	364,740
Dec 5, 2025	0.88	0.88	0.74	0.75	0.75	-14.44%	592,588
Dec 4, 2025	0.85	0.92	0.82	0.88	0.88	4.04%	980,805
Dec 3, 2025	0.85	0.86	0.80	0.84	0.84	3.97%	283,126