The Brand House Collective, Inc. (TBHC)
NASDAQ: TBHC · Real-Time Price · USD
1.210
-0.060 (-4.72%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
+0.020 (1.65%)
After-hours: Dec 5, 2025, 7:13 PM EST
TBHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 97,253 |
| Dec 4, 2025 | 1.21 | 1.30 | 1.19 | 1.27 | 1.27 | 4.10% | 95,145 |
| Dec 3, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 235,015 |
| Dec 2, 2025 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 170,051 |
| Dec 1, 2025 | 1.19 | 1.24 | 1.15 | 1.19 | 1.19 | -1.65% | 157,696 |
| Nov 28, 2025 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | - | 145,624 |
| Nov 26, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 247,360 |
| Nov 25, 2025 | 1.25 | 1.31 | 1.15 | 1.18 | 1.18 | -11.28% | 328,077 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 2.07% | 49,517 |
| Nov 21, 2025 | 1.28 | 1.37 | 1.28 | 1.30 | 1.30 | 1.01% | 25,361 |
| Nov 20, 2025 | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -6.52% | 105,474 |
| Nov 19, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 13,136 |
| Nov 18, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 0.75% | 44,632 |
| Nov 17, 2025 | 1.37 | 1.43 | 1.31 | 1.33 | 1.33 | -1.48% | 30,062 |
| Nov 14, 2025 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 3.05% | 158,088 |
| Nov 13, 2025 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 88,089 |
| Nov 12, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 48,239 |
| Nov 11, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 49,311 |
| Nov 10, 2025 | 1.46 | 1.50 | 1.30 | 1.41 | 1.41 | -2.76% | 148,030 |
| Nov 7, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 65,842 |
| Nov 6, 2025 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 65,163 |
| Nov 5, 2025 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 99,558 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 51,851 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -1.32% | 60,496 |
| Oct 31, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 63,748 |
| Oct 30, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 113,104 |
| Oct 29, 2025 | 1.56 | 1.64 | 1.48 | 1.51 | 1.51 | -3.82% | 88,114 |
| Oct 28, 2025 | 1.61 | 1.64 | 1.53 | 1.57 | 1.57 | -1.88% | 131,373 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | 3.23% | 135,015 |
| Oct 24, 2025 | 1.64 | 1.68 | 1.52 | 1.55 | 1.55 | -6.63% | 273,149 |
| Oct 23, 2025 | 1.64 | 1.72 | 1.59 | 1.66 | 1.66 | 1.22% | 146,284 |
| Oct 22, 2025 | 1.60 | 1.80 | 1.58 | 1.64 | 1.64 | 4.46% | 487,491 |
| Oct 21, 2025 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 66,444 |
| Oct 20, 2025 | 1.46 | 1.58 | 1.46 | 1.55 | 1.55 | 4.73% | 73,059 |
| Oct 17, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 85,686 |
| Oct 16, 2025 | 1.55 | 1.59 | 1.48 | 1.49 | 1.49 | -5.10% | 105,656 |
| Oct 15, 2025 | 1.61 | 1.63 | 1.52 | 1.57 | 1.57 | - | 115,376 |
| Oct 14, 2025 | 1.55 | 1.63 | 1.53 | 1.57 | 1.57 | 2.61% | 72,295 |
| Oct 13, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -2.55% | 153,513 |
| Oct 10, 2025 | 1.72 | 1.72 | 1.56 | 1.57 | 1.57 | -7.10% | 254,255 |
| Oct 9, 2025 | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -1.74% | 42,192 |
| Oct 8, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 2.99% | 84,060 |
| Oct 7, 2025 | 1.75 | 1.78 | 1.66 | 1.67 | 1.67 | -4.68% | 99,798 |
| Oct 6, 2025 | 1.80 | 1.93 | 1.75 | 1.75 | 1.75 | -2.67% | 158,642 |
| Oct 3, 2025 | 1.62 | 1.82 | 1.62 | 1.80 | 1.80 | 11.11% | 352,360 |
| Oct 2, 2025 | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | 1.25% | 116,074 |
| Oct 1, 2025 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 116,192 |
| Sep 30, 2025 | 1.62 | 1.70 | 1.58 | 1.63 | 1.63 | -1.81% | 116,826 |
| Sep 29, 2025 | 1.69 | 1.70 | 1.60 | 1.66 | 1.66 | - | 98,072 |
| Sep 26, 2025 | 1.75 | 1.77 | 1.63 | 1.66 | 1.66 | -2.35% | 147,647 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.65 | 1.70 | 1.70 | -2.30% | 109,576 |
| Sep 24, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | 0.58% | 161,040 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -3.35% | 152,478 |
| Sep 22, 2025 | 1.85 | 1.89 | 1.78 | 1.79 | 1.79 | -2.72% | 125,933 |
| Sep 19, 2025 | 1.88 | 1.97 | 1.81 | 1.84 | 1.84 | -2.13% | 229,575 |
| Sep 18, 2025 | 1.82 | 1.99 | 1.78 | 1.88 | 1.88 | 1.08% | 188,643 |
| Sep 17, 2025 | 1.83 | 2.00 | 1.81 | 1.86 | 1.86 | -4.62% | 292,191 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.70 | 1.95 | 1.95 | 1.04% | 775,310 |
| Sep 15, 2025 | 2.37 | 2.40 | 1.92 | 1.93 | 1.93 | -18.57% | 818,349 |
| Sep 12, 2025 | 2.20 | 2.40 | 2.15 | 2.37 | 2.37 | 7.24% | 684,796 |
| Sep 11, 2025 | 1.96 | 2.26 | 1.92 | 2.21 | 2.21 | 12.18% | 529,380 |
| Sep 10, 2025 | 2.00 | 2.02 | 1.83 | 1.97 | 1.97 | -1.50% | 328,422 |
| Sep 9, 2025 | 1.97 | 2.05 | 1.84 | 2.00 | 2.00 | 6.38% | 390,018 |
| Sep 8, 2025 | 1.76 | 2.08 | 1.75 | 1.88 | 1.88 | 9.30% | 733,646 |
| Sep 5, 2025 | 1.52 | 1.72 | 1.50 | 1.72 | 1.72 | 11.69% | 235,221 |
| Sep 4, 2025 | 1.48 | 1.57 | 1.46 | 1.54 | 1.54 | 3.36% | 73,732 |
| Sep 3, 2025 | 1.50 | 1.58 | 1.48 | 1.49 | 1.49 | -1.32% | 165,169 |
| Sep 2, 2025 | 1.45 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 112,019 |
| Aug 29, 2025 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -3.23% | 66,075 |
| Aug 28, 2025 | 1.56 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 61,213 |
| Aug 27, 2025 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | -0.63% | 75,852 |
| Aug 26, 2025 | 1.55 | 1.68 | 1.52 | 1.58 | 1.58 | 0.64% | 240,022 |
| Aug 25, 2025 | 1.58 | 1.62 | 1.52 | 1.57 | 1.57 | -0.63% | 183,716 |
| Aug 22, 2025 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | 3.27% | 309,901 |
| Aug 21, 2025 | 1.45 | 1.55 | 1.41 | 1.53 | 1.53 | 4.08% | 126,212 |
| Aug 20, 2025 | 1.44 | 1.59 | 1.42 | 1.47 | 1.47 | 2.08% | 167,457 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -2.70% | 157,932 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.43 | 1.48 | 1.48 | -0.67% | 138,689 |
| Aug 15, 2025 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | 4.93% | 348,739 |
| 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 |
| Jul 28, 2025 | 1.61 | 1.73 | 1.53 | 1.66 | 1.66 | 11.41% | 1,102,439 |
| Jul 25, 2025 | 1.58 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 281,799 |
| Jul 24, 2025 | 1.78 | 1.79 | 1.54 | 1.57 | 1.57 | -14.21% | 422,036 |
| Jul 23, 2025 | 2.00 | 2.26 | 1.59 | 1.83 | 1.83 | -0.54% | 1,855,352 |
| Jul 22, 2025 | 1.46 | 1.99 | 1.43 | 1.84 | 1.84 | 28.67% | 4,356,141 |
| Jul 21, 2025 | 1.20 | 1.44 | 1.19 | 1.43 | 1.43 | 19.17% | 686,849 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 38,722 |
| Jul 17, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 160,003 |