Brag House Holdings, Inc. - TBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.84	0.76	0.76	0.84	0.73	182,231
June 27, 2025	0.86	0.84	0.84	0.86	0.78	53,500
June 26, 2025	0.83	0.85	0.85	0.87	0.78	164,200
June 25, 2025	0.85	0.82	0.82	0.85	0.8	59,100
June 24, 2025	0.77	0.84	0.84	0.85	0.71	233,100
June 23, 2025	0.83	0.82	0.82	1.07	0.75	1.64M
June 20, 2025	0.75	0.8	0.8	0.85	0.74	311,400
June 18, 2025	0.76	0.73	0.73	0.78	0.72	93,974
June 17, 2025	0.75	0.76	0.76	0.79	0.7	152,229
June 16, 2025	0.71	0.73	0.73	0.76	0.71	78,735
June 13, 2025	0.71	0.71	0.71	0.75	0.69	130,700
June 12, 2025	0.76	0.72	0.72	0.76	0.71	75,800
June 11, 2025	0.71	0.74	0.74	0.79	0.71	177,600
June 10, 2025	0.77	0.75	0.75	0.77	0.69	226,800
June 09, 2025	0.7	0.77	0.77	0.8	0.66	688,900
June 06, 2025	0.76	0.7	0.7	0.78	0.66	1.08M
June 05, 2025	0.6	0.9	0.9	1.3	0.6	66.45M
June 04, 2025	0.57	0.6	0.6	0.6	0.57	87,100
June 03, 2025	0.56	0.57	0.57	0.6	0.56	53,500
June 02, 2025	0.56	0.58	0.58	0.58	0.55	137,800
May 30, 2025	0.58	0.58	0.58	0.59	0.56	62,200
May 29, 2025	0.6	0.59	0.59	0.6	0.56	33,100
May 28, 2025	0.59	0.56	0.56	0.61	0.54	104,300
May 27, 2025	0.57	0.61	0.61	0.62	0.54	337,900
May 23, 2025	0.57	0.55	0.55	0.58	0.53	181,575
May 22, 2025	0.57	0.59	0.59	0.6	0.55	115,600
May 21, 2025	0.59	0.58	0.58	0.61	0.56	103,427
May 20, 2025	0.61	0.61	0.61	0.62	0.57	101,200
May 19, 2025	0.61	0.6	0.6	0.65	0.59	128,300
May 16, 2025	0.61	0.62	0.62	0.62	0.6	76,104
May 15, 2025	0.62	0.61	0.61	0.69	0.59	178,300
May 14, 2025	0.56	0.64	0.64	0.74	0.56	1.03M
May 13, 2025	0.58	0.57	0.57	0.59	0.56	88,700
May 12, 2025	0.58	0.59	0.59	0.6	0.56	66,447
May 09, 2025	0.57	0.57	0.57	0.6	0.55	181,393
May 08, 2025	0.56	0.59	0.59	0.61	0.56	183,828
May 07, 2025	0.56	0.57	0.57	0.6	0.56	184,700
May 06, 2025	0.57	0.58	0.58	0.64	0.53	227,400
May 05, 2025	0.61	0.62	0.62	0.65	0.53	443,700
May 02, 2025	0.59	0.63	0.63	0.65	0.57	655,200
May 01, 2025	0.56	0.54	0.54	0.56	0.53	65,799
April 30, 2025	0.61	0.56	0.56	0.61	0.55	105,962
April 29, 2025	0.57	0.61	0.61	0.62	0.55	353,400
April 28, 2025	0.59	0.55	0.55	0.6	0.55	274,500
April 25, 2025	0.65	0.6	0.6	0.67	0.54	446,300
April 24, 2025	0.64	0.62	0.62	0.65	0.59	168,300
April 23, 2025	0.59	0.64	0.64	0.64	0.58	116,000
April 22, 2025	0.58	0.59	0.59	0.65	0.57	113,922
April 21, 2025	0.64	0.58	0.58	0.68	0.56	659,300
April 17, 2025	0.68	0.67	0.67	0.71	0.63	164,252
April 16, 2025	0.68	0.7	0.7	0.83	0.66	650,279
April 15, 2025	0.7	0.69	0.69	0.7	0.67	199,400
April 14, 2025	0.63	0.67	0.67	0.68	0.61	242,600
April 11, 2025	0.59	0.61	0.61	0.63	0.56	432,000
April 10, 2025	0.69	0.62	0.62	0.73	0.52	670,600
April 09, 2025	0.62	0.73	0.73	0.73	0.62	528,400
April 08, 2025	0.77	0.65	0.65	0.81	0.62	1.14M
April 07, 2025	0.65	0.69	0.69	0.7	0.61	734,500
April 04, 2025	0.74	0.71	0.71	0.74	0.65	770,000
April 03, 2025	0.71	0.74	0.74	1.02	0.68	3.44M

Brag House Holdings, Inc. (TBH) NASDAQ