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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2026	0.49	0.45	0.45	0.49	0.44	156,398
January 22, 2026	0.44	0.47	0.47	0.48	0.44	180,000
January 21, 2026	0.41	0.44	0.44	0.44	0.4	145,400
January 20, 2026	0.47	0.41	0.41	0.47	0.4	269,100
January 16, 2026	0.45	0.47	0.47	0.49	0.42	285,500
January 15, 2026	0.5	0.46	0.46	0.5	0.44	278,900
January 14, 2026	0.49	0.51	0.51	0.52	0.49	245,800
January 13, 2026	0.51	0.5	0.5	0.53	0.49	191,700
January 12, 2026	0.55	0.53	0.53	0.55	0.52	167,300
January 09, 2026	0.53	0.55	0.55	0.55	0.51	243,100
January 08, 2026	0.53	0.54	0.54	0.55	0.49	193,700
January 07, 2026	0.51	0.52	0.52	0.55	0.48	386,800
January 06, 2026	0.52	0.51	0.51	0.52	0.47	403,800
January 05, 2026	0.47	0.51	0.51	0.55	0.47	873,600
January 02, 2026	0.44	0.44	0.44	0.45	0.42	262,700
December 31, 2025	0.46	0.4	0.4	0.47	0.36	719,708
December 30, 2025	0.5	0.47	0.47	0.53	0.46	324,789
December 29, 2025	0.55	0.51	0.51	0.57	0.51	228,800
December 26, 2025	0.6	0.57	0.57	0.6	0.56	112,400
December 24, 2025	0.58	0.6	0.6	0.63	0.58	71,300
December 23, 2025	0.62	0.58	0.58	0.63	0.58	163,700
December 22, 2025	0.6	0.64	0.64	0.67	0.6	217,800
December 19, 2025	0.65	0.58	0.58	0.65	0.58	143,300
December 18, 2025	0.58	0.59	0.59	0.63	0.56	246,700
December 17, 2025	0.64	0.56	0.56	0.67	0.56	481,100
December 16, 2025	0.7	0.64	0.64	0.7	0.64	193,300
December 15, 2025	0.67	0.68	0.68	0.72	0.66	152,100
December 12, 2025	0.76	0.69	0.69	0.76	0.67	246,931
December 11, 2025	0.64	0.71	0.71	0.76	0.62	625,600
December 10, 2025	0.72	0.6	0.6	0.74	0.59	738,400
December 09, 2025	0.73	0.73	0.73	0.81	0.71	569,200
December 08, 2025	0.79	0.73	0.73	0.8	0.72	364,300
December 05, 2025	0.88	0.75	0.75	0.88	0.74	591,900
December 04, 2025	0.85	0.88	0.88	0.92	0.82	980,800
December 03, 2025	0.85	0.84	0.84	0.86	0.8	279,774
December 02, 2025	0.88	0.81	0.81	0.88	0.76	378,000
December 01, 2025	0.88	0.81	0.81	0.93	0.81	387,500
November 28, 2025	0.94	0.94	0.94	0.95	0.92	75,772
November 26, 2025	0.96	0.94	0.94	0.98	0.93	443,500
November 25, 2025	0.95	0.96	0.96	0.98	0.92	217,300
November 24, 2025	0.92	0.95	0.95	0.98	0.87	432,700
November 21, 2025	0.96	0.88	0.88	0.98	0.85	282,300
November 20, 2025	1.02	0.9	0.9	1.06	0.9	299,092
November 19, 2025	1.07	1.01	1.01	1.08	1	194,909
November 18, 2025	1.04	1.07	1.07	1.09	0.98	842,976
November 17, 2025	1.15	1.07	1.07	1.15	1.01	937,495
November 14, 2025	1.01	1.1	1.1	1.12	1.01	530,500
November 13, 2025	1.16	1.05	1.05	1.2	1.03	984,000
November 12, 2025	1.05	1.17	1.17	1.21	1.04	1.26M
November 11, 2025	1	1.1	1.1	1.1	0.96	741,400
November 10, 2025	1.04	0.95	0.95	1.05	0.94	844,700
November 07, 2025	1.06	1.03	1.03	1.06	0.98	729,800
November 06, 2025	1.06	1.07	1.07	1.1	1.04	685,900
November 05, 2025	0.97	1.07	1.07	1.09	0.97	482,071
November 04, 2025	0.97	0.99	0.99	1.06	0.88	1.31M
November 03, 2025	1.19	1.01	1.01	1.21	1	2.89M
October 31, 2025	1.2	1.16	1.16	1.2	1.15	490,740
October 30, 2025	1.15	1.2	1.2	1.2	1.08	1.04M
October 29, 2025	1.16	1.16	1.16	1.26	1.12	1.06M
October 28, 2025	1.15	1.17	1.17	1.18	1.08	1.63M

Brag House Holdings, Inc. (TBH) NASDAQ