5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-22.96%
3 MONTH PERFORMANCE
-22.96%
6 MONTH PERFORMANCE
-30.20%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
-32.90%
Brand House Collective Inc (The). Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 34.86 K | $23.36 M |
| 02/12/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 123.41 K | $22.69 M |
| 02/11/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.03 | 132.80 K | $23.58 M |
| 02/10/2026 | $1.06 | $1.08 (1.89%) | $1.14 | $1.06 | 31.40 K | $24.26 M |
| 02/09/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.04 | 77.82 K | $24.48 M |
| 02/06/2026 | $1.04 | $1.09 (4.81%) | $1.11 | $1.04 | 45.48 K | $24.48 M |
| 02/05/2026 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.02 | 382.10 K | $23.13 M |
| 02/04/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.09 | 96.33 K | $25.16 M |
| 02/03/2026 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.12 | 110.30 K | $26.05 M |
| 02/02/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.07 | 215.49 K | $27.40 M |
| 01/30/2026 | $1.20 | $1.20 (0%) | $1.30 | $1.14 | 321.40 K | $26.95 M |
| 01/29/2026 | $1.22 | $1.22 (0%) | $1.28 | $1.20 | 127.81 K | $27.40 M |
| 01/28/2026 | $1.27 | $1.22 (-3.94%) | $1.33 | $1.22 | 21.93 K | $27.40 M |
| 01/27/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 19.80 K | $28.53 M |
| 01/26/2026 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.21 | 42.20 K | $28.53 M |
| 01/23/2026 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 73.80 K | $29.42 M |
| 01/22/2026 | $1.33 | $1.41 (6.02%) | $1.45 | $1.33 | 61.31 K | $31.67 M |
| 01/21/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 54.00 K | $29.42 M |
| 01/20/2026 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 54.82 K | $30.10 M |
| 01/16/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.33 | 31.33 K | $30.77 M |
| 01/15/2026 | $1.27 | $1.35 (6.3%) | $1.41 | $1.27 | 64.03 K | $30.32 M |
| 01/14/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 42.31 K | $28.53 M |
| 01/13/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 77.96 K | $28.30 M |
| 01/12/2026 | $1.29 | $1.29 (0%) | $1.32 | $1.27 | 27.85 K | $28.97 M |
| 01/09/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.28 | 49.72 K | $29.42 M |
| 01/08/2026 | $1.20 | $1.28 (6.67%) | $1.32 | $1.20 | 135.45 K | $28.75 M |
| 01/07/2026 | $1.20 | $1.21 (0.83%) | $1.21 | $1.17 | 44.00 K | $27.18 M |
| 01/06/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.18 | 93.00 K | $27.18 M |
| 01/05/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.11 | 250.10 K | $27.18 M |
| 01/02/2026 | $1.11 | $1.18 (6.31%) | $1.18 | $1.10 | 173.70 K | $26.50 M |
| 12/31/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 115.12 K | $24.71 M |
| 12/30/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.10 | 104.34 K | $24.71 M |
| 12/29/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 170.81 K | $25.16 M |
| 12/26/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 47.13 K | $25.38 M |
| 12/24/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.13 | 50.90 K | $25.38 M |
| 12/23/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 101.20 K | $25.83 M |
| 12/22/2025 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.16 | 73.82 K | $26.73 M |
| 12/19/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 45.40 K | $26.95 M |
| 12/18/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 62.35 K | $27.18 M |
| 12/17/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 83.70 K | $27.40 M |
| 12/16/2025 | $1.14 | $1.23 (7.89%) | $1.25 | $1.14 | 199.60 K | $27.63 M |
| 12/15/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 200.32 K | $26.28 M |
| 12/12/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.21 | 42.50 K | $27.18 M |
| 12/11/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.22 | 70.14 K | $27.40 M |
| 12/10/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.23 | 104.63 K | $27.85 M |
| 12/09/2025 | $1.20 | $1.25 (4.17%) | $1.25 | $1.19 | 102.77 K | $28.08 M |
| 12/08/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 73.00 K | $27.18 M |
| 12/05/2025 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.21 | 98.08 K | $27.18 M |
| 12/04/2025 | $1.21 | $1.27 (4.96%) | $1.30 | $1.19 | 95.70 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 |
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.
