NasdaqCM - Delayed Quote USD
Brag House Holdings, Inc. (TBH)
0.7100
-0.0060
(-0.84%)
At close: June 13 at 4:00:00 PM EDT
0.7203
+0.01
+(1.45%)
After hours: June 13 at 7:07:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.7080 | 0.7500 | 0.6880 | 0.7100 | 0.7100 | 130,700 |
Jun 12, 2025 | 0.7600 | 0.7610 | 0.7080 | 0.7160 | 0.7160 | 75,800 |
Jun 11, 2025 | 0.7140 | 0.7880 | 0.7140 | 0.7400 | 0.7400 | 177,600 |
Jun 10, 2025 | 0.7740 | 0.7740 | 0.6940 | 0.7490 | 0.7490 | 226,800 |
Jun 9, 2025 | 0.6970 | 0.7950 | 0.6560 | 0.7650 | 0.7650 | 688,900 |
Jun 6, 2025 | 0.7630 | 0.7820 | 0.6570 | 0.7010 | 0.7010 | 1,079,200 |
Jun 5, 2025 | 0.6000 | 1.3000 | 0.6000 | 0.9000 | 0.9000 | 66,451,500 |
Jun 4, 2025 | 0.5700 | 0.6000 | 0.5700 | 0.5950 | 0.5950 | 87,100 |
Jun 3, 2025 | 0.5650 | 0.5980 | 0.5560 | 0.5720 | 0.5720 | 53,500 |
Jun 2, 2025 | 0.5600 | 0.5830 | 0.5500 | 0.5800 | 0.5800 | 137,800 |
May 30, 2025 | 0.5790 | 0.5870 | 0.5600 | 0.5760 | 0.5760 | 62,200 |
May 29, 2025 | 0.5990 | 0.5990 | 0.5650 | 0.5850 | 0.5850 | 33,100 |
May 28, 2025 | 0.5920 | 0.6060 | 0.5400 | 0.5640 | 0.5640 | 108,300 |
May 27, 2025 | 0.5700 | 0.6200 | 0.5400 | 0.6100 | 0.6100 | 337,900 |
May 23, 2025 | 0.5720 | 0.5800 | 0.5310 | 0.5500 | 0.5500 | 185,600 |
May 22, 2025 | 0.5730 | 0.6040 | 0.5500 | 0.5900 | 0.5900 | 115,600 |
May 21, 2025 | 0.5910 | 0.6100 | 0.5630 | 0.5800 | 0.5800 | 105,400 |
May 20, 2025 | 0.6100 | 0.6200 | 0.5690 | 0.6090 | 0.6090 | 101,200 |
May 19, 2025 | 0.6050 | 0.6450 | 0.5850 | 0.5990 | 0.5990 | 128,300 |
May 16, 2025 | 0.6100 | 0.6250 | 0.5950 | 0.6190 | 0.6190 | 79,100 |
May 15, 2025 | 0.6240 | 0.6900 | 0.5900 | 0.6100 | 0.6100 | 178,300 |
May 14, 2025 | 0.5640 | 0.7430 | 0.5600 | 0.6400 | 0.6400 | 1,034,700 |
May 13, 2025 | 0.5830 | 0.5930 | 0.5560 | 0.5700 | 0.5700 | 88,700 |
May 12, 2025 | 0.5820 | 0.5990 | 0.5550 | 0.5890 | 0.5890 | 72,700 |
May 9, 2025 | 0.5700 | 0.5990 | 0.5410 | 0.5700 | 0.5700 | 196,400 |
May 8, 2025 | 0.5620 | 0.6100 | 0.5600 | 0.5870 | 0.5870 | 183,800 |
May 7, 2025 | 0.5620 | 0.5980 | 0.5550 | 0.5710 | 0.5710 | 174,500 |
May 6, 2025 | 0.5740 | 0.6350 | 0.5330 | 0.5770 | 0.5770 | 227,400 |
May 5, 2025 | 0.6090 | 0.6500 | 0.5330 | 0.6170 | 0.6170 | 443,700 |
May 2, 2025 | 0.5900 | 0.6500 | 0.5750 | 0.6290 | 0.6290 | 655,200 |
May 1, 2025 | 0.5600 | 0.5620 | 0.5300 | 0.5430 | 0.5430 | 69,800 |
Apr 30, 2025 | 0.6140 | 0.6140 | 0.5500 | 0.5600 | 0.5600 | 107,000 |
Apr 29, 2025 | 0.5700 | 0.6170 | 0.5510 | 0.6080 | 0.6080 | 353,400 |
Apr 28, 2025 | 0.5880 | 0.6010 | 0.5450 | 0.5460 | 0.5460 | 274,500 |
Apr 25, 2025 | 0.6460 | 0.6670 | 0.5370 | 0.6040 | 0.6040 | 446,300 |
Apr 24, 2025 | 0.6370 | 0.6480 | 0.5890 | 0.6230 | 0.6230 | 168,300 |
Apr 23, 2025 | 0.5890 | 0.6350 | 0.5810 | 0.6350 | 0.6350 | 116,000 |
Apr 22, 2025 | 0.5810 | 0.6460 | 0.5730 | 0.5900 | 0.5900 | 113,900 |
Apr 21, 2025 | 0.6410 | 0.6750 | 0.5610 | 0.5790 | 0.5790 | 659,300 |
Apr 17, 2025 | 0.6780 | 0.7100 | 0.6300 | 0.6680 | 0.6680 | 166,000 |
Apr 16, 2025 | 0.6770 | 0.8350 | 0.6620 | 0.6990 | 0.6990 | 657,600 |
Apr 15, 2025 | 0.6990 | 0.6990 | 0.6700 | 0.6890 | 0.6890 | 199,400 |
Apr 14, 2025 | 0.6300 | 0.6800 | 0.6100 | 0.6730 | 0.6730 | 242,600 |
Apr 11, 2025 | 0.5900 | 0.6300 | 0.5620 | 0.6110 | 0.6110 | 432,000 |
Apr 10, 2025 | 0.6900 | 0.7260 | 0.5200 | 0.6200 | 0.6200 | 670,600 |
Apr 9, 2025 | 0.6230 | 0.7300 | 0.6230 | 0.7300 | 0.7300 | 528,400 |
Apr 8, 2025 | 0.7700 | 0.8100 | 0.6220 | 0.6470 | 0.6470 | 1,142,300 |
Apr 7, 2025 | 0.6500 | 0.6980 | 0.6120 | 0.6860 | 0.6860 | 734,500 |
Apr 4, 2025 | 0.7350 | 0.7430 | 0.6510 | 0.7130 | 0.7130 | 770,000 |
Apr 3, 2025 | 0.7100 | 1.0200 | 0.6800 | 0.7400 | 0.7400 | 3,442,000 |
Apr 2, 2025 | 0.8850 | 0.9500 | 0.7000 | 0.7450 | 0.7450 | 3,085,600 |
Apr 1, 2025 | 6.2100 | 6.7200 | 1.1300 | 1.2700 | 1.2700 | 4,761,500 |
Mar 31, 2025 | 6.6600 | 6.9600 | 6.2600 | 6.6100 | 6.6100 | 300,600 |
Mar 28, 2025 | 5.9600 | 6.7530 | 5.7900 | 6.6100 | 6.6100 | 298,400 |
Mar 27, 2025 | 6.0700 | 6.2100 | 5.7500 | 5.9500 | 5.9500 | 525,600 |
Mar 26, 2025 | 5.5100 | 6.3200 | 5.2100 | 6.0700 | 6.0700 | 2,694,900 |
Mar 25, 2025 | 5.2300 | 5.7200 | 4.9000 | 5.5100 | 5.5100 | 293,800 |
Mar 24, 2025 | 6.1500 | 6.2000 | 5.0000 | 5.2400 | 5.2400 | 397,700 |
Mar 21, 2025 | 5.8400 | 6.6900 | 5.6500 | 6.2900 | 6.2900 | 2,222,900 |
Mar 20, 2025 | 5.9650 | 6.0550 | 5.6500 | 5.7800 | 5.7800 | 856,500 |
Mar 19, 2025 | 5.5200 | 5.8500 | 5.5100 | 5.8400 | 5.8400 | 1,712,200 |
Mar 18, 2025 | 5.2700 | 5.6700 | 5.0600 | 5.6000 | 5.6000 | 1,020,400 |
Mar 17, 2025 | 4.8900 | 5.5400 | 4.3500 | 5.2700 | 5.2700 | 2,223,700 |
Mar 14, 2025 | 4.3000 | 4.8870 | 4.1500 | 4.8550 | 4.8550 | 3,363,500 |
Mar 13, 2025 | 4.2200 | 4.5800 | 4.0000 | 4.3700 | 4.3700 | 2,320,800 |
Mar 12, 2025 | 4.1100 | 4.3280 | 3.8000 | 4.2500 | 4.2500 | 945,900 |
Mar 11, 2025 | 4.3800 | 4.4550 | 3.8200 | 4.1300 | 4.1300 | 60,600 |
Mar 10, 2025 | 4.3600 | 4.4550 | 4.1900 | 4.3250 | 4.3250 | 123,700 |
Mar 7, 2025 | 4.4700 | 4.8340 | 4.2630 | 4.4000 | 4.4000 | 171,300 |
Mar 6, 2025 | 3.8000 | 5.0000 | 3.5200 | 4.3000 | 4.3000 | 1,516,600 |
Related Tickers
TRUG TruGolf Holdings, Inc.
0.2097
-8.43%
SNAL Snail, Inc.
1.1895
-4.86%
BHAT Blue Hat Interactive Entertainment Technology
1.8800
-4.08%
GXAI Gaxos.ai Inc.
1.2400
-4.62%
GMHS Gamehaus Holdings Inc.
1.6000
-2.14%
MYPS PLAYSTUDIOS, Inc.
1.4600
-2.67%
MSGM Motorsport Games Inc.
2.7100
-5.57%
GAME GameSquare Holdings, Inc.
0.8104
+1.30%
SKLZ Skillz Inc.
6.13
-1.92%
MGAM Mobile Global Esports Inc.
0.0700
0.00%