Brag House Holdings, Inc. (TBH)
NASDAQ: TBH · Real-Time Price · USD
4.059
+0.049 (1.23%)
At close: Jun 29, 2026, 4:00 PM EDT
4.010
-0.049 (-1.22%)
After-hours: Jun 29, 2026, 4:00 PM EDT
Brag House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.00 | 4.24 | 3.82 | 3.82 | - | -4.74% | 47,259 |
| Jun 26, 2026 | 3.85 | 4.31 | 3.81 | 4.01 | 4.01 | -1.23% | 70,034 |
| Jun 25, 2026 | 4.09 | 4.25 | 3.81 | 4.06 | 4.06 | 1.00% | 38,774 |
| Jun 24, 2026 | 4.12 | 4.31 | 3.81 | 4.02 | 4.02 | -4.96% | 40,466 |
| Jun 23, 2026 | 3.89 | 4.24 | 3.83 | 4.23 | 4.23 | 5.49% | 55,163 |
| Jun 22, 2026 | 4.37 | 4.63 | 3.42 | 4.01 | 4.01 | -7.60% | 149,465 |
| Jun 18, 2026 | 4.11 | 4.61 | 3.91 | 4.34 | 4.34 | 6.11% | 65,147 |
| Jun 17, 2026 | 3.96 | 4.10 | 3.90 | 4.09 | 4.09 | 2.00% | 33,014 |
| Jun 16, 2026 | 3.97 | 4.12 | 3.86 | 4.01 | 4.01 | -0.74% | 37,150 |
| Jun 15, 2026 | 4.31 | 4.48 | 3.80 | 4.04 | 4.04 | -6.26% | 38,022 |
| Jun 12, 2026 | 4.70 | 4.88 | 4.09 | 4.31 | 4.31 | -3.15% | 102,055 |
| Jun 11, 2026 | 4.11 | 4.75 | 3.88 | 4.45 | 4.45 | 8.54% | 154,254 |
| Jun 10, 2026 | 4.21 | 4.24 | 3.99 | 4.10 | 4.10 | 0.24% | 53,317 |
| Jun 9, 2026 | 4.16 | 4.26 | 3.50 | 4.09 | 4.09 | -2.62% | 127,803 |
| Jun 8, 2026 | 4.34 | 4.62 | 3.96 | 4.20 | 4.20 | -1.18% | 123,421 |
| Jun 5, 2026 | 4.70 | 4.78 | 4.25 | 4.25 | 4.25 | -12.01% | 131,771 |
| Jun 4, 2026 | 4.82 | 5.02 | 4.66 | 4.83 | 4.83 | -2.62% | 58,213 |
| Jun 3, 2026 | 4.91 | 5.10 | 4.50 | 4.96 | 4.96 | -1.39% | 74,284 |
| Jun 2, 2026 | 4.91 | 5.08 | 4.44 | 5.03 | 5.03 | 0.40% | 110,206 |
| Jun 1, 2026 | 4.50 | 5.22 | 4.50 | 5.01 | 5.01 | 9.87% | 292,649 |
| May 29, 2026 | 5.24 | 5.28 | 4.56 | 4.56 | 4.56 | -10.94% | 141,627 |
| May 28, 2026 | 5.12 | 5.52 | 4.60 | 5.12 | 5.12 | -7.38% | 176,177 |
| May 27, 2026 | 5.88 | 6.17 | 5.52 | 5.53 | 5.53 | -6.62% | 38,378 |
| May 26, 2026 | 6.16 | 6.80 | 5.36 | 5.92 | 5.92 | -0.67% | 130,973 |
| May 22, 2026 | 5.59 | 6.01 | 5.32 | 5.96 | 5.96 | 14.62% | 413,897 |
| May 21, 2026 | 5.20 | 5.60 | 4.96 | 5.20 | 5.20 | -0.52% | 31,063 |
| May 20, 2026 | 5.12 | 5.79 | 5.12 | 5.23 | 5.23 | 8.61% | 55,605 |
| May 19, 2026 | 5.43 | 5.60 | 4.72 | 4.81 | 4.81 | -7.45% | 45,448 |
| May 18, 2026 | 6.06 | 6.34 | 5.00 | 5.20 | 5.20 | -20.73% | 110,626 |
| May 15, 2026 | 6.41 | 6.72 | 6.20 | 6.56 | 6.56 | -4.09% | 77,389 |
| May 14, 2026 | 5.37 | 6.96 | 5.36 | 6.84 | 6.84 | 33.59% | 167,925 |
| May 13, 2026 | 4.66 | 5.28 | 4.61 | 5.12 | 5.12 | 6.67% | 40,612 |
| May 12, 2026 | 4.80 | 4.96 | 4.64 | 4.80 | 4.80 | -0.17% | 53,429 |
| May 11, 2026 | 4.87 | 5.28 | 4.81 | 4.81 | 4.81 | -4.28% | 21,949 |
| May 8, 2026 | 5.20 | 5.35 | 4.28 | 5.02 | 5.02 | -3.40% | 124,356 |
| May 7, 2026 | 5.41 | 5.60 | 4.89 | 5.20 | 5.20 | -4.41% | 91,931 |
| May 6, 2026 | 4.35 | 5.54 | 3.97 | 5.44 | 5.44 | 25.00% | 232,303 |
| May 5, 2026 | 4.96 | 5.33 | 4.16 | 4.35 | 4.35 | -13.49% | 31,312 |
| May 4, 2026 | 5.63 | 5.63 | 5.03 | 5.03 | 5.03 | -11.45% | 18,840 |
| May 1, 2026 | 5.68 | 5.80 | 5.04 | 5.68 | 5.68 | 1.28% | 37,471 |
| Apr 30, 2026 | 5.76 | 6.11 | 5.38 | 5.61 | 5.61 | -0.41% | 23,419 |
| Apr 29, 2026 | 6.32 | 6.32 | 5.44 | 5.63 | 5.63 | -8.31% | 32,197 |
| Apr 28, 2026 | 5.73 | 6.14 | 5.67 | 6.14 | 6.14 | 7.04% | 133,876 |
| Apr 27, 2026 | 6.04 | 6.32 | 5.67 | 5.74 | 5.74 | -3.72% | 37,626 |
| Apr 24, 2026 | 5.84 | 6.00 | 5.46 | 5.96 | 5.96 | 2.05% | 132,724 |
| Apr 23, 2026 | 5.90 | 6.16 | 5.44 | 5.84 | 5.84 | 0.04% | 108,180 |
| Apr 22, 2026 | 5.63 | 5.92 | 4.43 | 5.84 | 5.84 | 5.83% | 75,185 |
| Apr 21, 2026 | 5.60 | 6.48 | 5.29 | 5.52 | 5.52 | 6.24% | 97,037 |
| Apr 20, 2026 | 5.60 | 5.92 | 4.97 | 5.19 | 5.19 | -8.59% | 63,083 |
| Apr 17, 2026 | 5.42 | 6.56 | 5.20 | 5.68 | 5.68 | 16.58% | 381,101 |
| Apr 16, 2026 | 4.17 | 4.92 | 4.08 | 4.87 | 4.87 | 18.48% | 167,990 |
| Apr 15, 2026 | 3.75 | 4.23 | 3.68 | 4.11 | 4.11 | 7.94% | 92,386 |
| Apr 14, 2026 | 4.17 | 4.24 | 3.56 | 3.81 | 3.81 | -10.15% | 55,381 |
| Apr 13, 2026 | 3.69 | 4.52 | 3.44 | 4.24 | 4.24 | 15.22% | 119,193 |
| Apr 10, 2026 | 3.21 | 3.81 | 3.06 | 3.68 | 3.68 | 22.99% | 142,353 |
| Apr 9, 2026 | 3.18 | 3.36 | 2.75 | 2.99 | 2.99 | -10.95% | 98,057 |
| Apr 8, 2026 | 4.00 | 4.05 | 2.77 | 3.36 | 3.36 | -10.64% | 522,856 |
| Apr 7, 2026 | 3.70 | 4.16 | 3.38 | 3.76 | 3.76 | 11.64% | 487,526 |
| Apr 6, 2026 | 3.20 | 3.50 | 2.65 | 3.37 | 3.37 | 14.09% | 624,942 |
| Apr 2, 2026 | 2.46 | 3.12 | 2.40 | 2.95 | 2.95 | 19.77% | 137,854 |
| Apr 1, 2026 | 2.23 | 2.67 | 2.20 | 2.47 | 2.46 | 15.57% | 284,195 |
| Mar 31, 2026 | 2.01 | 2.20 | 2.01 | 2.13 | 2.13 | 7.89% | 16,247 |
| Mar 30, 2026 | 2.28 | 2.28 | 1.97 | 1.98 | 1.98 | -10.15% | 58,709 |
| Mar 27, 2026 | 2.38 | 2.38 | 2.10 | 2.20 | 2.20 | -3.51% | 94,360 |
| Mar 26, 2026 | 2.09 | 2.56 | 2.05 | 2.28 | 2.28 | 3.64% | 290,935 |
| Mar 25, 2026 | 1.92 | 2.32 | 1.92 | 2.20 | 2.20 | 9.78% | 62,415 |
| Mar 24, 2026 | 2.02 | 2.02 | 1.92 | 2.00 | 2.00 | -1.76% | 10,225 |
| Mar 23, 2026 | 2.06 | 2.06 | 1.88 | 2.04 | 2.04 | 9.63% | 25,503 |
| Mar 20, 2026 | 2.09 | 2.09 | 1.70 | 1.86 | 1.86 | -3.88% | 65,379 |
| Mar 19, 2026 | 2.08 | 2.20 | 1.90 | 1.94 | 1.94 | -9.23% | 24,147 |
| Mar 18, 2026 | 2.11 | 2.14 | 2.00 | 2.13 | 2.13 | 1.10% | 19,599 |
| Mar 17, 2026 | 2.24 | 2.31 | 2.10 | 2.11 | 2.11 | -4.70% | 18,836 |
| Mar 16, 2026 | 2.22 | 2.32 | 2.08 | 2.21 | 2.21 | 4.42% | 42,305 |
| Mar 13, 2026 | 2.06 | 2.32 | 2.01 | 2.12 | 2.12 | 7.72% | 56,397 |
| Mar 12, 2026 | 1.94 | 2.12 | 1.94 | 1.97 | 1.97 | 1.74% | 52,090 |
| Mar 11, 2026 | 2.12 | 2.16 | 1.93 | 1.93 | 1.93 | 0.33% | 27,928 |
| Mar 10, 2026 | 2.14 | 2.16 | 1.93 | 1.93 | 1.93 | -5.49% | 17,796 |
| Mar 9, 2026 | 1.99 | 2.15 | 1.96 | 2.04 | 2.04 | 6.21% | 22,002 |
| Mar 6, 2026 | 1.98 | 2.03 | 1.92 | 1.92 | 1.92 | -4.00% | 21,807 |
| Mar 5, 2026 | 2.04 | 2.12 | 1.86 | 2.00 | 2.00 | -2.91% | 12,752 |
| Mar 4, 2026 | 1.91 | 2.08 | 1.88 | 2.06 | 2.06 | 13.18% | 27,693 |
| Mar 3, 2026 | 1.89 | 1.93 | 1.76 | 1.82 | 1.82 | -5.79% | 56,900 |
| Mar 2, 2026 | 2.23 | 2.23 | 1.79 | 1.93 | 1.93 | -13.71% | 88,569 |
| Feb 27, 2026 | 2.05 | 2.32 | 1.94 | 2.24 | 2.24 | 9.25% | 142,872 |
| Feb 26, 2026 | 2.16 | 2.28 | 2.00 | 2.05 | 2.05 | -4.61% | 64,509 |
| Feb 25, 2026 | 2.09 | 2.30 | 2.05 | 2.15 | 2.15 | 5.29% | 34,423 |
| Feb 24, 2026 | 2.14 | 2.27 | 2.01 | 2.04 | 2.04 | -5.52% | 48,506 |
| Feb 23, 2026 | 2.16 | 2.35 | 2.07 | 2.16 | 2.16 | -9.12% | 29,749 |
| Feb 20, 2026 | 2.66 | 2.66 | 2.12 | 2.38 | 2.38 | -8.55% | 24,252 |
| Feb 19, 2026 | 2.45 | 2.60 | 2.10 | 2.60 | 2.60 | 8.41% | 39,483 |
| Feb 18, 2026 | 2.36 | 2.40 | 2.28 | 2.40 | 2.40 | 5.08% | 12,410 |
| Feb 17, 2026 | 2.80 | 2.87 | 2.28 | 2.28 | 2.28 | -16.94% | 33,338 |
| Feb 13, 2026 | 2.69 | 2.80 | 2.49 | 2.75 | 2.75 | 3.75% | 24,456 |
| Feb 12, 2026 | 3.04 | 3.12 | 2.65 | 2.65 | 2.65 | -11.71% | 23,041 |
| Feb 11, 2026 | 3.12 | 3.19 | 3.00 | 3.00 | 3.00 | -4.34% | 6,562 |
| Feb 10, 2026 | 3.12 | 3.20 | 3.02 | 3.14 | 3.14 | 5.43% | 5,696 |
| Feb 9, 2026 | 2.99 | 3.20 | 2.97 | 2.97 | 2.97 | -0.29% | 10,206 |
| Feb 6, 2026 | 3.25 | 3.38 | 2.96 | 2.98 | 2.98 | 0.49% | 21,022 |
| Feb 5, 2026 | 3.06 | 3.37 | 2.97 | 2.97 | 2.97 | -7.32% | 5,661 |
| Feb 4, 2026 | 3.37 | 3.55 | 2.97 | 3.20 | 3.20 | -5.48% | 27,681 |