5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
+23.35%
3 MONTH PERFORMANCE
+6.38%
6 MONTH PERFORMANCE
-14.78%
YEAR-TO-DATE PERFORMANCE
-27.46%
High Roller Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $2.92 | $3.06 (4.79%) | $3.17 | $2.92 | 16.56 K | $25.63 M |
| 07/07/2025 | $2.96 | $2.96 (0%) | $3.17 | $2.91 | 75.62 K | $24.79 M |
| 07/03/2025 | $3.03 | $3.05 (0.66%) | $3.22 | $3.03 | 25.40 K | $25.54 M |
| 07/02/2025 | $3.05 | $3.02 (-0.98%) | $3.29 | $2.94 | 83.50 K | $25.29 M |
| 07/01/2025 | $2.91 | $3.02 (3.78%) | $3.02 | $2.91 | 8.15 K | $25.29 M |
| 06/30/2025 | $3.10 | $3.00 (-3.23%) | $3.15 | $2.81 | 38.80 K | $25.12 M |
| 06/27/2025 | $2.74 | $2.90 (5.84%) | $3.29 | $2.74 | 37.60 K | $24.29 M |
| 06/26/2025 | $2.62 | $2.70 (3.05%) | $2.83 | $2.60 | 27.20 K | $22.61 M |
| 06/25/2025 | $2.69 | $2.63 (-2.23%) | $2.78 | $2.63 | 14.73 K | $22.03 M |
| 06/24/2025 | $2.63 | $2.61 (-0.76%) | $2.75 | $2.47 | 19.55 K | $21.86 M |
| 06/23/2025 | $2.68 | $2.58 (-3.73%) | $2.72 | $2.55 | 13.03 K | $21.61 M |
| 06/20/2025 | $2.78 | $2.62 (-5.76%) | $2.78 | $2.60 | 9.00 K | $21.94 M |
| 06/18/2025 | $2.64 | $2.71 (2.65%) | $2.95 | $2.64 | 8.70 K | $22.70 M |
| 06/17/2025 | $2.75 | $2.60 (-5.45%) | $2.83 | $2.55 | 25.20 K | $21.77 M |
| 06/16/2025 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.37 | 24.80 K | $20.94 M |
| 06/13/2025 | $2.55 | $2.60 (1.96%) | $2.65 | $2.41 | 25.00 K | $21.77 M |
| 06/12/2025 | $2.63 | $2.67 (1.52%) | $2.74 | $2.60 | 13.20 K | $22.36 M |
| 06/11/2025 | $2.34 | $2.66 (13.68%) | $2.94 | $2.34 | 61.60 K | $22.28 M |
| 06/10/2025 | $2.51 | $2.31 (-7.97%) | $2.91 | $2.31 | 29.70 K | $19.35 M |
| 06/09/2025 | $2.85 | $2.57 (-9.82%) | $2.85 | $2.41 | 26.20 K | $21.52 M |
| 06/06/2025 | $3.22 | $2.87 (-10.87%) | $3.24 | $2.53 | 40.00 K | $24.04 M |
| 06/05/2025 | $3.12 | $3.06 (-1.92%) | $3.43 | $2.91 | 58.70 K | $25.63 M |
| 06/04/2025 | $3.03 | $3.15 (3.96%) | $3.79 | $2.94 | 65.85 K | $26.38 M |
| 06/03/2025 | $3.19 | $2.99 (-6.27%) | $3.84 | $2.98 | 93.35 K | $25.04 M |
| 06/02/2025 | $3.98 | $3.28 (-17.59%) | $4.00 | $3.20 | 133.30 K | $27.47 M |
| 05/30/2025 | $3.00 | $4.36 (45.33%) | $5.33 | $2.95 | 1.67 M | $36.51 M |
| 05/29/2025 | $2.37 | $2.74 (15.61%) | $3.04 | $2.17 | 58.00 K | $22.95 M |
| 05/28/2025 | $2.68 | $2.48 (-7.46%) | $2.80 | $2.35 | 28.80 K | $20.77 M |
| 05/27/2025 | $2.50 | $2.49 (-0.4%) | $2.82 | $2.38 | 55.75 K | $20.85 M |
| 05/23/2025 | $2.30 | $2.44 (6.09%) | $2.90 | $2.11 | 64.50 K | $20.43 M |
| 05/22/2025 | $2.13 | $2.18 (2.35%) | $2.41 | $1.82 | 65.54 K | $18.26 M |
| 05/21/2025 | $2.21 | $2.01 (-9.05%) | $2.31 | $2.01 | 12.30 K | $16.83 M |
| 05/20/2025 | $2.38 | $2.20 (-7.56%) | $2.43 | $2.08 | 21.60 K | $18.42 M |
| 05/19/2025 | $2.19 | $2.27 (3.65%) | $2.76 | $2.11 | 47.72 K | $19.01 M |
| 05/16/2025 | $2.23 | $2.20 (-1.35%) | $2.37 | $2.13 | 17.20 K | $18.42 M |
| 05/15/2025 | $2.64 | $2.53 (-4.17%) | $2.65 | $2.35 | 13.00 K | $21.19 M |
| 05/14/2025 | $3.17 | $2.60 (-17.98%) | $3.17 | $2.60 | 9.50 K | $21.77 M |
| 05/13/2025 | $3.17 | $2.90 (-8.52%) | $3.17 | $2.71 | 3.40 K | $24.29 M |
| 05/12/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.66 | 7.60 K | $22.28 M |
| 05/09/2025 | $2.82 | $2.86 (1.42%) | $2.86 | $2.75 | 6.10 K | $20.06 M |
| 05/08/2025 | $2.83 | $2.83 (0%) | $2.83 | $2.68 | 6.03 K | $19.85 M |
| 05/07/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.71 | 3.11 K | $19.01 M |
| 05/06/2025 | $2.73 | $2.73 (0%) | $2.73 | $2.73 | 300 | $19.15 M |
| 05/05/2025 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 0 | $19.50 M |
| 05/02/2025 | $2.70 | $2.78 (2.96%) | $3.05 | $2.70 | 3.30 K | $19.50 M |
| 05/01/2025 | $2.68 | $2.69 (0.37%) | $2.69 | $2.68 | 1.60 K | $18.87 M |
| 04/30/2025 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.75 | 1.93 K | $19.64 M |
| 04/29/2025 | $2.76 | $2.91 (5.43%) | $2.91 | $2.76 | 500 | $20.41 M |
| 04/28/2025 | $3.05 | $2.80 (-8.2%) | $3.05 | $2.80 | 935 | $19.64 M |
| 04/25/2025 | $2.97 | $3.07 (3.37%) | $3.09 | $2.68 | 14.83 K | $21.53 M |
| 04/24/2025 | $3.04 | $2.90 (-4.61%) | $3.10 | $2.81 | 14.80 K | $20.34 M |
| 04/23/2025 | $3.20 | $3.10 (-3.13%) | $3.30 | $2.81 | 12.01 K | $21.74 M |
| 04/22/2025 | $2.73 | $3.23 (18.32%) | $3.23 | $2.73 | 14.00 K | $22.65 M |
| 04/21/2025 | $2.92 | $2.75 (-5.82%) | $3.04 | $2.71 | 4.24 K | $19.29 M |
| 04/17/2025 | $3.00 | $2.85 (-5%) | $3.26 | $2.80 | 9.01 K | $19.99 M |
| 04/16/2025 | $2.86 | $3.09 (8.04%) | $3.09 | $2.75 | 32.91 K | $21.67 M |
| 04/15/2025 | $2.77 | $2.84 (2.53%) | $3.13 | $2.66 | 92.73 K | $19.92 M |
| 04/14/2025 | $3.11 | $2.74 (-11.9%) | $3.11 | $2.65 | 8.24 K | $19.22 M |
| 04/11/2025 | $3.05 | $2.91 (-4.59%) | $3.19 | $2.89 | 10.64 K | $20.41 M |
| 04/10/2025 | $3.09 | $2.99 (-3.24%) | $3.13 | $2.85 | 7.10 K | $20.97 M |
| 04/09/2025 | $3.24 | $2.98 (-8.02%) | $3.24 | $2.77 | 18.10 K | $20.90 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.
