5 DAY PERFORMANCE
-21.46%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
-30.61%
6 MONTH PERFORMANCE
-55.07%
YEAR-TO-DATE PERFORMANCE
+93.69%
1 YEAR PERFORMANCE
+46.69%
High Roller Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.37 | $3.89 (-10.98%) | $4.38 | $3.89 | 43.89 K | $42.57 M |
| 10/28/2026 | $4.25 | $4.25 (0%) | $4.57 | $4.25 | 46.90 K | $46.51 M |
| 10/27/2026 | $4.76 | $4.31 (-9.45%) | $4.77 | $4.25 | 54.03 K | $47.17 M |
| 10/26/2026 | $4.82 | $4.77 (-1.04%) | $5.09 | $4.67 | 33.21 K | $52.20 M |
| 10/23/2026 | $5.05 | $5.08 (0.59%) | $5.32 | $4.76 | 79.48 K | $55.59 M |
| 10/22/2026 | $5.31 | $5.06 (-4.71%) | $5.38 | $4.11 | 299.61 K | $55.37 M |
| 10/21/2026 | $5.44 | $5.28 (-2.94%) | $6.09 | $5.06 | 184.71 K | $57.78 M |
| 10/20/2026 | $5.52 | $4.99 (-9.6%) | $5.77 | $4.83 | 62.84 K | $54.61 M |
| 10/19/2026 | $5.01 | $5.46 (8.98%) | $5.47 | $4.89 | 58.15 K | $59.75 M |
| 10/16/2026 | $4.86 | $4.85 (-0.21%) | $5.01 | $4.75 | 19.55 K | $53.07 M |
| 10/15/2026 | $4.86 | $4.85 (-0.21%) | $4.91 | $4.60 | 44.08 K | $53.07 M |
| 10/14/2026 | $4.64 | $4.86 (4.74%) | $4.93 | $4.64 | 30.98 K | $53.18 M |
| 10/13/2026 | $4.75 | $4.65 (-2.11%) | $4.82 | $4.62 | 31.16 K | $50.89 M |
| 10/12/2026 | $4.50 | $4.67 (3.78%) | $4.75 | $4.49 | 25.61 K | $51.11 M |
| 10/09/2026 | $4.45 | $4.45 (0%) | $4.50 | $4.36 | 15.85 K | $48.70 M |
| 10/08/2026 | $4.52 | $4.45 (-1.55%) | $4.65 | $4.43 | 38.33 K | $48.70 M |
| 10/07/2026 | $4.52 | $4.57 (1.11%) | $4.74 | $4.45 | 35.33 K | $50.01 M |
| 10/06/2026 | $4.99 | $4.59 (-8.02%) | $5.03 | $4.42 | 74.57 K | $50.23 M |
| 10/05/2026 | $4.90 | $4.87 (-0.61%) | $5.05 | $4.87 | 26.10 K | $53.29 M |
| 10/02/2026 | $4.98 | $4.89 (-1.81%) | $5.08 | $4.86 | 31.15 K | $53.51 M |
| 10/01/2026 | $4.97 | $4.92 (-1.01%) | $5.12 | $4.85 | 46.58 K | $53.84 M |
| 09/30/2026 | $5.53 | $5.00 (-9.58%) | $5.65 | $4.80 | 88.91 K | $54.72 M |
| 09/29/2026 | $5.73 | $5.50 (-4.01%) | $5.79 | $5.37 | 52.10 K | $60.19 M |
| 09/28/2026 | $5.84 | $5.60 (-4.11%) | $5.84 | $5.60 | 43.36 K | $61.28 M |
| 09/25/2026 | $6.11 | $5.90 (-3.44%) | $6.18 | $5.60 | 60.93 K | $64.57 M |
| 09/24/2026 | $6.01 | $6.07 (1%) | $6.26 | $6.01 | 20.16 K | $66.43 M |
| 09/23/2026 | $6.23 | $6.01 (-3.53%) | $6.25 | $6.00 | 23.94 K | $65.77 M |
| 09/22/2026 | $6.07 | $6.18 (1.81%) | $6.29 | $6.00 | 26.90 K | $67.63 M |
| 09/21/2026 | $6.20 | $6.23 (0.48%) | $6.29 | $6.05 | 34.88 K | $68.18 M |
| 09/18/2026 | $6.06 | $6.17 (1.82%) | $6.21 | $5.98 | 25.10 K | $67.52 M |
| 09/17/2026 | $6.34 | $6.25 (-1.42%) | $6.47 | $6.08 | 38.10 K | $68.40 M |
| 09/16/2026 | $6.39 | $6.18 (-3.29%) | $6.50 | $6.18 | 30.92 K | $67.63 M |
| 09/15/2026 | $6.45 | $6.43 (-0.31%) | $6.72 | $6.28 | 34.74 K | $70.37 M |
| 09/14/2026 | $6.11 | $6.36 (4.09%) | $6.64 | $6.10 | 45.40 K | $69.60 M |
| 09/11/2026 | $6.29 | $6.15 (-2.23%) | $6.32 | $6.14 | 22.53 K | $67.30 M |
| 09/10/2026 | $6.20 | $6.16 (-0.65%) | $6.32 | $6.05 | 18.19 K | $67.41 M |
| 09/09/2026 | $6.27 | $6.21 (-0.96%) | $6.49 | $6.17 | 37.73 K | $67.96 M |
| 09/08/2026 | $6.30 | $6.26 (-0.63%) | $6.48 | $6.18 | 38.12 K | $68.50 M |
| 09/04/2026 | $5.93 | $6.40 (7.93%) | $6.47 | $5.93 | 25.89 K | $70.04 M |
| 09/03/2026 | $6.00 | $6.00 (0%) | $6.13 | $6.00 | 15.84 K | $65.66 M |
| 09/02/2026 | $6.08 | $6.00 (-1.32%) | $6.12 | $5.78 | 65.70 K | $65.66 M |
| 09/01/2026 | $5.97 | $6.11 (2.35%) | $6.17 | $5.89 | 33.06 K | $66.86 M |
| 08/31/2026 | $6.16 | $6.15 (-0.16%) | $6.19 | $5.95 | 20.23 K | $67.30 M |
| 08/28/2026 | $6.20 | $5.97 (-3.71%) | $6.40 | $5.97 | 30.90 K | $65.33 M |
| 08/27/2026 | $6.33 | $6.22 (-1.74%) | $6.43 | $6.21 | 33.75 K | $68.07 M |
| 08/26/2026 | $6.16 | $6.37 (3.41%) | $6.41 | $5.94 | 47.00 K | $69.71 M |
| 08/25/2026 | $6.20 | $6.17 (-0.48%) | $6.26 | $6.06 | 21.24 K | $67.52 M |
| 08/24/2026 | $6.14 | $6.15 (0.16%) | $6.25 | $6.05 | 41.19 K | $67.30 M |
| 08/21/2026 | $5.94 | $6.10 (2.69%) | $6.27 | $5.94 | 66.94 K | $66.75 M |
| 08/20/2026 | $5.55 | $6.09 (9.73%) | $6.14 | $5.54 | 101.60 K | $66.64 M |
| 08/19/2026 | $5.57 | $5.48 (-1.62%) | $5.61 | $5.32 | 41.22 K | $59.97 M |
| 08/18/2026 | $5.59 | $5.62 (0.54%) | $5.88 | $5.59 | 132.00 K | $61.50 M |
| 08/17/2026 | $5.66 | $5.72 (1.06%) | $5.89 | $5.55 | 42.61 K | $62.60 M |
| 08/14/2026 | $5.78 | $5.71 (-1.21%) | $5.92 | $5.71 | 67.70 K | $62.49 M |
| 08/13/2026 | $5.64 | $5.77 (2.3%) | $5.89 | $5.52 | 230.31 K | $63.14 M |
| 08/12/2026 | $5.61 | $5.80 (3.39%) | $5.94 | $5.51 | 156.73 K | $63.47 M |
| 08/11/2026 | $6.74 | $6.41 (-4.9%) | $6.74 | $6.20 | 79.50 K | $70.15 M |
| 08/10/2026 | $6.20 | $6.67 (7.58%) | $6.71 | $6.20 | 65.84 K | $72.99 M |
| 08/07/2026 | $6.22 | $6.19 (-0.48%) | $6.45 | $6.10 | 53.00 K | $67.74 M |
| 08/06/2026 | $6.28 | $6.28 (0%) | $6.37 | $6.11 | 27.84 K | $65.29 M |
| 08/05/2026 | $6.13 | $6.17 (0.65%) | $6.44 | $6.11 | 38.84 K | $64.15 M |
| 08/04/2026 | $6.07 | $6.23 (2.64%) | $6.35 | $6.04 | 52.92 K | $64.77 M |
| 08/03/2026 | $5.83 | $6.22 (6.69%) | $6.22 | $5.80 | 55.80 K | $64.67 M |
| 07/31/2026 | $5.80 | $5.83 (0.52%) | $6.25 | $5.80 | 70.70 K | $60.61 M |
| 07/30/2026 | $5.71 | $5.75 (0.7%) | $5.95 | $5.70 | 34.69 K | $59.78 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.
