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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	0.89	0.75	0.75	0.95	0.7	3.09M
April 01, 2025	6.21	1.27	1.27	6.72	1.13	4.76M
March 31, 2025	6.66	6.61	6.61	6.96	6.26	300,600
March 28, 2025	5.96	6.61	6.61	6.75	5.79	298,400
March 27, 2025	6.07	5.95	5.95	6.21	5.75	525,600
March 26, 2025	5.51	6.07	6.07	6.32	5.21	2.69M
March 25, 2025	5.23	5.51	5.51	5.72	4.9	293,800
March 24, 2025	6.15	5.24	5.24	6.2	5	397,700
March 21, 2025	5.84	6.29	6.29	6.69	5.65	2.22M
March 20, 2025	5.97	5.78	5.78	6.05	5.65	856,500
March 19, 2025	5.52	5.84	5.84	5.85	5.51	1.71M
March 18, 2025	5.27	5.6	5.6	5.67	5.06	1.02M
March 17, 2025	4.89	5.27	5.27	5.54	4.35	2.22M
March 14, 2025	4.3	4.86	4.86	4.89	4.15	3.36M
March 13, 2025	4.22	4.37	4.37	4.58	4	2.32M
March 12, 2025	4.11	4.25	4.25	4.33	3.8	945,935
March 11, 2025	4.38	4.13	4.13	4.45	3.82	60,600
March 10, 2025	4.36	4.32	4.32	4.45	4.19	123,719
March 07, 2025	4.47	4.4	4.4	4.83	4.26	171,300
March 06, 2025	3.8	4.3	4.3	5	3.52	1.52M

Brag House Holdings, Inc. (TBH) NASDAQ