5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
-16.99%
3 MONTH PERFORMANCE
-26.16%
6 MONTH PERFORMANCE
+8.55%
YEAR-TO-DATE PERFORMANCE
-21.60%
1 YEAR PERFORMANCE
-37.13%
The Brand House Collective, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.23 | $1.27 (3.67%) | $1.30 | $1.19 | 94.98 K | $28.52 M |
| 12/03/2025 | $1.19 | $1.22 (2.52%) | $1.23 | $1.16 | 239.52 K | $27.40 M |
| 12/02/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.15 | 170.10 K | $26.50 M |
| 12/01/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.15 | 157.75 K | $26.73 M |
| 11/28/2025 | $1.20 | $1.21 (0.83%) | $1.25 | $1.14 | 145.62 K | $27.18 M |
| 11/26/2025 | $1.16 | $1.21 (4.31%) | $1.24 | $1.16 | 247.57 K | $27.18 M |
| 11/25/2025 | $1.25 | $1.18 (-5.6%) | $1.31 | $1.15 | 328.69 K | $26.50 M |
| 11/24/2025 | $1.30 | $1.33 (2.31%) | $1.33 | $1.26 | 105.70 K | $29.87 M |
| 11/21/2025 | $1.28 | $1.30 (1.56%) | $1.37 | $1.28 | 25.49 K | $29.20 M |
| 11/20/2025 | $1.34 | $1.29 (-3.73%) | $1.38 | $1.25 | 105.50 K | $28.97 M |
| 11/19/2025 | $1.33 | $1.38 (3.76%) | $1.39 | $1.33 | 13.14 K | $30.99 M |
| 11/18/2025 | $1.30 | $1.34 (3.08%) | $1.35 | $1.28 | 44.63 K | $30.10 M |
| 11/17/2025 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.31 | 30.10 K | $29.87 M |
| 11/14/2025 | $1.28 | $1.35 (5.47%) | $1.38 | $1.28 | 158.09 K | $30.32 M |
| 11/13/2025 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.31 | 88.10 K | $29.42 M |
| 11/12/2025 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.37 | 48.24 K | $30.99 M |
| 11/11/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.38 | 49.31 K | $32.12 M |
| 11/10/2025 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.30 | 148.03 K | $31.67 M |
| 11/07/2025 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.42 | 65.84 K | $32.57 M |
| 11/06/2025 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.44 | 65.20 K | $32.79 M |
| 11/05/2025 | $1.49 | $1.53 (2.68%) | $1.55 | $1.45 | 99.56 K | $34.36 M |
| 11/04/2025 | $1.45 | $1.48 (2.07%) | $1.49 | $1.41 | 51.90 K | $33.24 M |
| 11/03/2025 | $1.48 | $1.49 (0.68%) | $1.49 | $1.44 | 60.50 K | $33.47 M |
| 10/31/2025 | $1.47 | $1.51 (2.72%) | $1.53 | $1.46 | 63.75 K | $33.91 M |
| 10/30/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.47 | 113.10 K | $33.24 M |
| 10/29/2025 | $1.56 | $1.51 (-3.21%) | $1.64 | $1.48 | 88.11 K | $33.91 M |
| 10/28/2025 | $1.61 | $1.57 (-2.48%) | $1.64 | $1.53 | 131.37 K | $35.26 M |
| 10/27/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.53 | 135.02 K | $35.94 M |
| 10/24/2025 | $1.64 | $1.55 (-5.49%) | $1.68 | $1.52 | 273.15 K | $34.81 M |
| 10/23/2025 | $1.64 | $1.66 (1.22%) | $1.72 | $1.59 | 146.30 K | $37.28 M |
| 10/22/2025 | $1.60 | $1.64 (2.5%) | $1.80 | $1.58 | 487.50 K | $36.83 M |
| 10/21/2025 | $1.51 | $1.57 (3.97%) | $1.59 | $1.51 | 66.44 K | $35.26 M |
| 10/20/2025 | $1.46 | $1.55 (6.16%) | $1.58 | $1.46 | 73.06 K | $34.81 M |
| 10/17/2025 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.45 | 85.69 K | $33.24 M |
| 10/16/2025 | $1.55 | $1.49 (-3.87%) | $1.59 | $1.48 | 105.70 K | $33.47 M |
| 10/15/2025 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.52 | 115.38 K | $35.26 M |
| 10/14/2025 | $1.55 | $1.57 (1.29%) | $1.63 | $1.53 | 72.30 K | $35.26 M |
| 10/13/2025 | $1.64 | $1.53 (-6.71%) | $1.67 | $1.52 | 153.51 K | $34.36 M |
| 10/10/2025 | $1.72 | $1.57 (-8.72%) | $1.72 | $1.56 | 254.30 K | $35.26 M |
| 10/09/2025 | $1.71 | $1.69 (-1.17%) | $1.74 | $1.67 | 42.20 K | $37.96 M |
| 10/08/2025 | $1.67 | $1.72 (2.99%) | $1.77 | $1.67 | 84.06 K | $38.63 M |
| 10/07/2025 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.66 | 99.80 K | $37.51 M |
| 10/06/2025 | $1.80 | $1.75 (-2.78%) | $1.93 | $1.75 | 158.64 K | $39.31 M |
| 10/03/2025 | $1.62 | $1.80 (11.11%) | $1.82 | $1.62 | 352.36 K | $40.43 M |
| 10/02/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.55 | 116.10 K | $36.39 M |
| 10/01/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.58 | 116.20 K | $35.94 M |
| 09/30/2025 | $1.62 | $1.63 (0.62%) | $1.70 | $1.58 | 116.83 K | $36.61 M |
| 09/29/2025 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.60 | 98.10 K | $37.28 M |
| 09/26/2025 | $1.75 | $1.66 (-5.14%) | $1.77 | $1.63 | 147.65 K | $37.28 M |
| 09/25/2025 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.65 | 109.58 K | $38.18 M |
| 09/24/2025 | $1.73 | $1.74 (0.58%) | $1.82 | $1.73 | 161.04 K | $39.08 M |
| 09/23/2025 | $1.79 | $1.73 (-3.35%) | $1.83 | $1.72 | 152.50 K | $38.86 M |
| 09/22/2025 | $1.85 | $1.79 (-3.24%) | $1.89 | $1.78 | 125.93 K | $40.20 M |
| 09/19/2025 | $1.88 | $1.84 (-2.13%) | $1.97 | $1.81 | 229.60 K | $41.33 M |
| 09/18/2025 | $1.82 | $1.88 (3.3%) | $1.99 | $1.78 | 188.64 K | $42.22 M |
| 09/17/2025 | $1.83 | $1.86 (1.64%) | $2.00 | $1.81 | 292.20 K | $41.78 M |
| 09/16/2025 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.70 | 775.31 K | $43.80 M |
| 09/15/2025 | $2.37 | $1.93 (-18.57%) | $2.40 | $1.92 | 818.35 K | $43.35 M |
| 09/12/2025 | $2.20 | $2.37 (7.73%) | $2.40 | $2.15 | 684.80 K | $53.23 M |
| 09/11/2025 | $1.96 | $2.21 (12.76%) | $2.26 | $1.92 | 529.40 K | $49.64 M |
| 09/10/2025 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.83 | 328.42 K | $44.25 M |
| 09/09/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.84 | 390.02 K | $44.92 M |
| 09/08/2025 | $1.76 | $1.88 (6.82%) | $2.08 | $1.75 | 733.65 K | $42.23 M |
| 09/05/2025 | $1.52 | $1.72 (13.16%) | $1.72 | $1.50 | 235.22 K | $38.63 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.