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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	1.15	1.22	1.22	1.23	1.07	149,400
July 31, 2025	1.09	1.15	1.15	1.25	1.08	211,982
July 30, 2025	1	1.13	1.13	1.25	1	121,938
July 29, 2025	1.32	1.05	1.05	1.39	1.02	381,200
July 28, 2025	1.5	1.32	1.32	1.55	1.3	1.04M
July 25, 2025	1.25	1.61	1.61	1.65	1.14	995,700
July 24, 2025	1.23	1.2	1.2	1.37	1.01	1.41M
July 23, 2025	0.8	1.12	1.12	1.15	0.8	1.02M
July 22, 2025	0.65	0.81	0.81	0.82	0.65	272,500
July 21, 2025	0.75	0.72	0.72	0.75	0.69	105,200
July 18, 2025	0.7	0.73	0.73	0.78	0.68	134,646
July 17, 2025	0.71	0.72	0.72	0.73	0.68	79,393
July 16, 2025	0.69	0.69	0.69	0.72	0.68	25,700
July 15, 2025	0.7	0.71	0.71	0.73	0.68	41,100
July 14, 2025	0.77	0.73	0.73	0.77	0.69	86,708
July 11, 2025	0.66	0.74	0.74	0.74	0.66	70,600
July 10, 2025	0.7	0.68	0.68	0.7	0.65	43,800
July 09, 2025	0.66	0.66	0.66	0.69	0.65	59,000
July 08, 2025	0.65	0.67	0.67	0.69	0.63	56,100
July 07, 2025	0.72	0.68	0.68	0.73	0.61	136,700
July 03, 2025	0.74	0.68	0.68	0.75	0.68	90,100
July 02, 2025	0.75	0.77	0.77	0.79	0.74	62,800
July 01, 2025	0.76	0.8	0.8	0.84	0.73	158,600
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

Brag House Holdings, Inc. (TBH) NASDAQ