Brag House Holdings, Inc. - Common Stock (TBH)
3.5200
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 10:21 AM EDT
Historical Prices For Brag House Holdings, Inc. - Common Stock (TBH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.92 | 3.92 | 3.52 | 3.52 | 537,658 | 3.52 |
| 6/29/2026 | 4.00 | 4.24 | 3.82 | 4.01 | 70,111 | 4.01 |
| 6/26/2026 | 3.85 | 4.31 | 3.81 | 4.01 | 70,034 | 4.01 |
| 6/25/2026 | 4.09 | 4.25 | 3.81 | 4.06 | 38,824 | 4.06 |
| 6/24/2026 | 4.12 | 4.31 | 3.81 | 4.02 | 40,481 | 4.02 |
| 6/23/2026 | 3.89 | 4.24 | 3.83 | 4.23 | 55,171 | 4.23 |
| 6/22/2026 | 4.37 | 4.63 | 3.42 | 4.01 | 149,648 | 4.01 |
| 6/18/2026 | 4.11 | 4.61 | 3.91 | 4.34 | 65,148 | 4.34 |
| 6/17/2026 | 3.96 | 4.10 | 3.90 | 4.09 | 33,015 | 4.09 |
| 6/16/2026 | 3.97 | 4.12 | 3.86 | 4.01 | 37,152 | 4.01 |
| 6/15/2026 | 4.31 | 4.48 | 3.80 | 4.04 | 38,024 | 4.04 |
| 6/12/2026 | 4.70 | 4.88 | 4.09 | 4.31 | 102,056 | 4.31 |
| 6/11/2026 | 4.11 | 4.75 | 3.88 | 4.45 | 154,202 | 4.45 |
| 6/10/2026 | 4.21 | 4.24 | 3.99 | 4.10 | 53,317 | 4.10 |
| 6/09/2026 | 4.16 | 4.26 | 3.50 | 4.09 | 127,804 | 4.09 |
| 6/08/2026 | 4.34 | 4.62 | 3.96 | 4.20 | 123,421 | 4.20 |
| 6/05/2026 | 4.70 | 4.78 | 4.25 | 4.25 | 131,772 | 4.25 |
| 6/04/2026 | 4.82 | 5.02 | 4.66 | 4.83 | 58,213 | 4.83 |
| 6/03/2026 | 4.91 | 5.10 | 4.49 | 4.96 | 74,284 | 4.96 |
| 6/02/2026 | 4.91 | 5.08 | 4.44 | 5.03 | 110,207 | 5.03 |
| 6/01/2026 | 4.50 | 5.22 | 4.50 | 5.01 | 292,615 | 5.01 |
| 5/29/2026 | 0.65 | 0.66 | 0.57 | 0.57 | 1,133,020 | 4.56 |
| 5/28/2026 | 0.64 | 0.69 | 0.58 | 0.64 | 1,409,418 | 5.12 |
| 5/27/2026 | 0.74 | 0.77 | 0.69 | 0.69 | 306,925 | 5.53 |
| 5/26/2026 | 0.77 | 0.85 | 0.67 | 0.74 | 1,047,146 | 5.92 |
| 5/22/2026 | 0.70 | 0.75 | 0.67 | 0.74 | 3,311,177 | 5.96 |
| 5/21/2026 | 0.65 | 0.70 | 0.62 | 0.65 | 241,970 | 5.20 |
| 5/20/2026 | 0.64 | 0.72 | 0.64 | 0.65 | 444,848 | 5.23 |
| 5/19/2026 | 0.68 | 0.70 | 0.59 | 0.60 | 363,286 | 4.81 |
| 5/18/2026 | 0.76 | 0.79 | 0.62 | 0.65 | 883,713 | 5.20 |
| 5/15/2026 | 0.80 | 0.84 | 0.78 | 0.82 | 619,114 | 6.56 |
| 5/14/2026 | 0.67 | 0.87 | 0.67 | 0.85 | 1,343,311 | 6.84 |
| 5/13/2026 | 0.58 | 0.66 | 0.58 | 0.64 | 324,815 | 5.12 |
| 5/12/2026 | 0.60 | 0.62 | 0.58 | 0.60 | 427,209 | 4.80 |
| 5/11/2026 | 0.61 | 0.66 | 0.60 | 0.60 | 175,597 | 4.81 |
| 5/08/2026 | 0.65 | 0.67 | 0.54 | 0.63 | 994,853 | 5.02 |
| 5/07/2026 | 0.68 | 0.70 | 0.61 | 0.65 | 735,371 | 5.20 |
| 5/06/2026 | 0.54 | 0.69 | 0.50 | 0.68 | 1,858,331 | 5.44 |
| 5/05/2026 | 0.62 | 0.67 | 0.52 | 0.54 | 250,407 | 4.35 |
| 5/04/2026 | 0.70 | 0.70 | 0.63 | 0.63 | 150,557 | 5.03 |
| 5/01/2026 | 0.71 | 0.72 | 0.63 | 0.71 | 299,768 | 5.68 |
| 4/30/2026 | 0.72 | 0.76 | 0.67 | 0.70 | 187,354 | 5.61 |
| 4/29/2026 | 0.79 | 0.79 | 0.68 | 0.70 | 257,581 | 5.63 |
| 4/28/2026 | 0.72 | 0.77 | 0.71 | 0.77 | 1,070,992 | 6.14 |
| 4/27/2026 | 0.75 | 0.79 | 0.71 | 0.72 | 301,013 | 5.74 |
| 4/24/2026 | 0.73 | 0.75 | 0.68 | 0.74 | 1,061,797 | 5.96 |
| 4/23/2026 | 0.74 | 0.77 | 0.68 | 0.73 | 865,430 | 5.84 |
| 4/22/2026 | 0.70 | 0.74 | 0.55 | 0.73 | 599,836 | 5.84 |
| 4/21/2026 | 0.70 | 0.81 | 0.66 | 0.69 | 775,064 | 5.52 |
| 4/20/2026 | 0.70 | 0.74 | 0.62 | 0.65 | 501,671 | 5.19 |
| 4/17/2026 | 0.68 | 0.82 | 0.65 | 0.71 | 3,048,814 | 5.68 |
| 4/16/2026 | 0.52 | 0.61 | 0.51 | 0.61 | 1,342,922 | 4.87 |
| 4/15/2026 | 0.47 | 0.53 | 0.46 | 0.51 | 738,992 | 4.11 |
| 4/14/2026 | 0.52 | 0.53 | 0.45 | 0.48 | 443,047 | 3.81 |
| 4/13/2026 | 0.46 | 0.56 | 0.43 | 0.53 | 951,952 | 4.24 |
| 4/10/2026 | 0.40 | 0.48 | 0.38 | 0.46 | 1,138,830 | 3.68 |
| 4/09/2026 | 0.40 | 0.42 | 0.34 | 0.37 | 733,557 | 2.99 |
| 4/08/2026 | 0.50 | 0.51 | 0.35 | 0.42 | 4,170,747 | 3.36 |
| 4/07/2026 | 0.46 | 0.52 | 0.42 | 0.47 | 3,828,890 | 3.76 |
| 4/06/2026 | 0.40 | 0.44 | 0.33 | 0.42 | 4,831,876 | 3.37 |
| 4/02/2026 | 0.31 | 0.39 | 0.30 | 0.37 | 1,102,838 | 2.95 |
| 4/01/2026 | 0.28 | 0.33 | 0.28 | 0.31 | 2,268,425 | 2.46 |