5 DAY PERFORMANCE
-7.08%
1 MONTH PERFORMANCE
-18.02%
3 MONTH PERFORMANCE
-35.50%
6 MONTH PERFORMANCE
-2.53%
Brag House Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.85 | $0.88 (2.81%) | $0.92 | $0.82 | 951.60 K | $9.50 M |
| 12/03/2025 | $0.85 | $0.84 (-0.82%) | $0.86 | $0.80 | 283.10 K | $9.13 M |
| 12/02/2025 | $0.88 | $0.81 (-7.53%) | $0.88 | $0.76 | 378.00 K | $8.78 M |
| 12/01/2025 | $0.88 | $0.81 (-7.95%) | $0.93 | $0.81 | 387.50 K | $8.77 M |
| 11/28/2025 | $0.94 | $0.94 (0.43%) | $0.95 | $0.92 | 76.60 K | $10.22 M |
| 11/26/2025 | $0.96 | $0.94 (-1.78%) | $0.98 | $0.93 | 444.70 K | $10.17 M |
| 11/25/2025 | $0.95 | $0.96 (0.53%) | $0.98 | $0.92 | 217.30 K | $10.35 M |
| 11/24/2025 | $0.92 | $0.95 (2.83%) | $0.98 | $0.87 | 432.70 K | $10.24 M |
| 11/21/2025 | $0.96 | $0.88 (-8.33%) | $0.98 | $0.85 | 323.60 K | $9.53 M |
| 11/20/2025 | $1.02 | $0.90 (-11.37%) | $1.06 | $0.90 | 301.00 K | $9.79 M |
| 11/19/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 209.90 K | $10.83 M |
| 11/18/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $0.99 | 846.50 K | $11.59 M |
| 11/17/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.01 | 937.60 K | $11.59 M |
| 11/14/2025 | $1.01 | $1.10 (8.91%) | $1.12 | $1.01 | 531.80 K | $11.91 M |
| 11/13/2025 | $1.16 | $1.05 (-9.48%) | $1.20 | $1.03 | 984.00 K | $11.32 M |
| 11/12/2025 | $1.05 | $1.17 (11.43%) | $1.21 | $1.04 | 1.27 M | $12.61 M |
| 11/11/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.96 | 741.40 K | $11.85 M |
| 11/10/2025 | $1.04 | $0.95 (-8.65%) | $1.05 | $0.94 | 844.70 K | $10.24 M |
| 11/07/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.98 | 737.40 K | $11.10 M |
| 11/06/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.04 | 685.90 K | $11.53 M |
| 11/05/2025 | $0.97 | $1.07 (10.31%) | $1.09 | $0.97 | 491.70 K | $11.53 M |
| 11/04/2025 | $0.97 | $0.99 (1.75%) | $1.06 | $0.88 | 1.32 M | $10.67 M |
| 11/03/2025 | $1.19 | $1.01 (-15.13%) | $1.21 | $1.00 | 2.89 M | $10.88 M |
| 10/31/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 494.20 K | $12.50 M |
| 10/30/2025 | $1.13 | $1.20 (6.19%) | $1.20 | $1.08 | 1.06 M | $12.93 M |
| 10/29/2025 | $1.16 | $1.16 (0%) | $1.26 | $1.12 | 1.06 M | $12.50 M |
| 10/28/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.08 | 1.63 M | $12.61 M |
| 10/27/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.08 | 760.30 K | $12.61 M |
| 10/24/2025 | $1.24 | $1.13 (-8.87%) | $1.25 | $1.11 | 819.00 K | $12.18 M |
| 10/23/2025 | $1.13 | $1.25 (10.62%) | $1.26 | $1.13 | 1.21 M | $13.47 M |
| 10/22/2025 | $1.08 | $1.14 (5.56%) | $1.16 | $1.06 | 1.25 M | $12.29 M |
| 10/21/2025 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.06 | 1.02 M | $11.85 M |
| 10/20/2025 | $1.07 | $1.13 (5.61%) | $1.16 | $1.06 | 1.34 M | $12.18 M |
| 10/17/2025 | $1.15 | $1.03 (-10.43%) | $1.15 | $1.01 | 1.35 M | $11.10 M |
| 10/16/2025 | $1.16 | $1.14 (-1.72%) | $1.21 | $1.08 | 2.26 M | $12.29 M |
| 10/15/2025 | $1.22 | $1.12 (-8.2%) | $1.26 | $1.07 | 27.56 M | $12.07 M |
| 10/14/2025 | $1.23 | $1.01 (-17.89%) | $1.26 | $0.97 | 1.90 M | $10.88 M |
| 10/13/2025 | $0.90 | $1.24 (37.78%) | $1.35 | $0.82 | 14.79 M | $13.36 M |
| 10/10/2025 | $2.06 | $2.40 (16.5%) | $2.44 | $2.06 | 459.70 K | $25.86 M |
| 10/09/2025 | $2.09 | $2.09 (0%) | $2.23 | $2.07 | 144.60 K | $22.52 M |
| 10/08/2025 | $2.05 | $2.13 (3.9%) | $2.40 | $2.04 | 342.50 K | $22.95 M |
| 10/07/2025 | $2.10 | $2.05 (-2.38%) | $2.31 | $2.02 | 394.80 K | $22.09 M |
| 10/06/2025 | $1.86 | $2.13 (14.52%) | $2.18 | $1.77 | 725.90 K | $22.95 M |
| 10/03/2025 | $1.71 | $1.74 (1.75%) | $1.89 | $1.70 | 1.82 M | $18.75 M |
| 10/02/2025 | $1.59 | $1.74 (9.43%) | $1.78 | $1.55 | 108.80 K | $18.75 M |
| 10/01/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.47 | 109.00 K | $16.70 M |
| 09/30/2025 | $1.53 | $1.58 (3.27%) | $1.66 | $1.53 | 54.80 K | $17.03 M |
| 09/29/2025 | $1.57 | $1.59 (1.27%) | $1.65 | $1.53 | 237.30 K | $17.13 M |
| 09/26/2025 | $1.46 | $1.51 (3.42%) | $1.54 | $1.39 | 44.50 K | $16.27 M |
| 09/25/2025 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.38 | 51.60 K | $15.95 M |
| 09/24/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.43 | 117.70 K | $16.16 M |
| 09/23/2025 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.52 | 95.20 K | $16.60 M |
| 09/22/2025 | $1.56 | $1.63 (4.49%) | $1.66 | $1.51 | 100.90 K | $17.57 M |
| 09/19/2025 | $1.52 | $1.56 (2.63%) | $1.64 | $1.45 | 181.45 K | $16.81 M |
| 09/18/2025 | $1.55 | $1.53 (-1.29%) | $1.63 | $1.50 | 97.32 K | $16.49 M |
| 09/17/2025 | $1.66 | $1.57 (-5.42%) | $1.68 | $1.57 | 50.60 K | $16.92 M |
| 09/16/2025 | $1.72 | $1.67 (-2.91%) | $1.74 | $1.61 | 132.70 K | $18.00 M |
| 09/15/2025 | $1.55 | $1.72 (10.97%) | $1.78 | $1.54 | 202.30 K | $18.54 M |
| 09/12/2025 | $1.51 | $1.54 (1.99%) | $1.62 | $1.48 | 167.20 K | $16.60 M |
| 09/11/2025 | $1.64 | $1.51 (-7.93%) | $1.67 | $1.49 | 122.30 K | $16.27 M |
| 09/10/2025 | $1.45 | $1.62 (11.72%) | $1.78 | $1.44 | 441.90 K | $17.46 M |
| 09/09/2025 | $1.53 | $1.60 (4.58%) | $1.68 | $1.27 | 1.30 M | $17.24 M |
| 09/08/2025 | $1.33 | $1.46 (9.77%) | $1.50 | $1.31 | 2.11 M | $15.73 M |
| 09/05/2025 | $1.20 | $1.36 (13.33%) | $1.44 | $1.20 | 671.70 K | $14.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.