5 DAY PERFORMANCE
-15.06%
1 MONTH PERFORMANCE
-32.54%
3 MONTH PERFORMANCE
-53.31%
6 MONTH PERFORMANCE
-46.18%
YEAR-TO-DATE PERFORMANCE
-67.73%
1 YEAR PERFORMANCE
-72.88%
High Roller Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $1.16 | $1.38 (18.97%) | $1.46 | $1.16 | 62.01 K | $11.60 M |
| 12/18/2025 | $1.64 | $1.40 (-14.63%) | $1.69 | $1.36 | 20.70 K | $11.77 M |
| 12/17/2025 | $1.80 | $1.56 (-13.33%) | $1.82 | $1.47 | 55.52 K | $13.12 M |
| 12/16/2025 | $1.86 | $1.68 (-9.68%) | $1.86 | $1.68 | 18.02 K | $14.13 M |
| 12/15/2025 | $1.78 | $1.66 (-6.74%) | $1.78 | $1.58 | 77.10 K | $13.96 M |
| 12/12/2025 | $1.74 | $1.81 (4.02%) | $1.85 | $1.74 | 14.30 K | $15.22 M |
| 12/11/2025 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.77 | 16.40 K | $14.88 M |
| 12/10/2025 | $1.76 | $1.77 (0.57%) | $1.88 | $1.76 | 50.87 K | $14.88 M |
| 12/09/2025 | $1.90 | $1.78 (-6.32%) | $1.93 | $1.63 | 51.60 K | $14.97 M |
| 12/08/2025 | $1.60 | $1.85 (15.63%) | $2.20 | $1.60 | 255.52 K | $15.56 M |
| 12/05/2025 | $1.53 | $1.62 (5.88%) | $2.03 | $1.47 | 292.13 K | $13.62 M |
| 12/04/2025 | $1.61 | $1.51 (-6.21%) | $1.65 | $1.49 | 50.24 K | $12.70 M |
| 12/03/2025 | $1.56 | $1.62 (3.85%) | $1.62 | $1.21 | 60.10 K | $13.62 M |
| 12/02/2025 | $1.77 | $1.54 (-12.99%) | $1.77 | $1.33 | 50.52 K | $12.95 M |
| 12/01/2025 | $2.03 | $1.79 (-11.82%) | $2.03 | $1.79 | 17.00 K | $15.05 M |
| 11/28/2025 | $1.96 | $2.03 (3.57%) | $2.04 | $1.88 | 5.00 K | $17.07 M |
| 11/26/2025 | $1.98 | $1.84 (-7.07%) | $2.05 | $1.84 | 25.93 K | $15.47 M |
| 11/25/2025 | $2.00 | $1.96 (-2%) | $2.00 | $1.92 | 5.85 K | $16.48 M |
| 11/24/2025 | $2.03 | $2.06 (1.48%) | $2.09 | $2.02 | 8.00 K | $17.32 M |
| 11/21/2025 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.09 | 7.00 K | $17.57 M |
| 11/20/2025 | $2.24 | $2.09 (-6.7%) | $2.24 | $2.09 | 7.90 K | $17.57 M |
| 11/19/2025 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.11 | 14.25 K | $18.25 M |
| 11/18/2025 | $2.38 | $2.20 (-7.56%) | $2.38 | $2.19 | 3.32 K | $18.50 M |
| 11/17/2025 | $2.55 | $2.37 (-7.06%) | $2.55 | $2.20 | 13.33 K | $19.93 M |
| 11/14/2025 | $2.24 | $2.21 (-1.34%) | $2.40 | $2.20 | 2.00 K | $18.58 M |
| 11/13/2025 | $2.47 | $2.31 (-6.48%) | $2.48 | $2.14 | 29.30 K | $19.42 M |
| 11/12/2025 | $2.83 | $2.55 (-9.89%) | $2.83 | $2.55 | 11.61 K | $21.44 M |
| 11/11/2025 | $2.67 | $2.56 (-4.12%) | $2.86 | $2.56 | 6.90 K | $21.53 M |
| 11/10/2025 | $2.71 | $2.62 (-3.32%) | $2.75 | $2.61 | 15.42 K | $22.03 M |
| 11/07/2025 | $2.69 | $2.60 (-3.35%) | $2.85 | $2.60 | 8.20 K | $21.86 M |
| 11/06/2025 | $2.57 | $2.65 (3.11%) | $3.22 | $2.57 | 5.40 K | $22.28 M |
| 11/05/2025 | $2.62 | $2.73 (4.2%) | $2.83 | $2.62 | 2.12 K | $22.96 M |
| 11/04/2025 | $2.69 | $2.58 (-4.09%) | $2.69 | $2.57 | 3.63 K | $21.69 M |
| 11/03/2025 | $2.69 | $2.81 (4.46%) | $3.22 | $2.69 | 4.56 K | $23.63 M |
| 10/31/2025 | $2.77 | $2.68 (-3.25%) | $3.05 | $2.65 | 8.50 K | $22.54 M |
| 10/30/2025 | $3.00 | $2.72 (-9.33%) | $3.11 | $2.65 | 19.70 K | $22.87 M |
| 10/29/2025 | $3.15 | $3.12 (-0.95%) | $3.15 | $3.12 | 1.80 K | $26.24 M |
| 10/28/2025 | $3.00 | $3.03 (1%) | $3.20 | $3.00 | 4.40 K | $25.48 M |
| 10/27/2025 | $3.42 | $3.14 (-8.19%) | $3.42 | $3.10 | 6.20 K | $26.40 M |
| 10/24/2025 | $3.40 | $3.13 (-7.94%) | $3.40 | $3.01 | 12.92 K | $26.32 M |
| 10/23/2025 | $3.14 | $3.14 (0%) | $3.27 | $3.00 | 14.80 K | $26.40 M |
| 10/22/2025 | $3.07 | $3.11 (1.3%) | $3.12 | $3.02 | 3.93 K | $26.15 M |
| 10/21/2025 | $3.22 | $2.96 (-8.07%) | $3.24 | $2.91 | 11.21 K | $24.89 M |
| 10/20/2025 | $2.95 | $3.14 (6.44%) | $3.38 | $2.95 | 32.05 K | $26.40 M |
| 10/17/2025 | $2.92 | $2.98 (2.05%) | $3.06 | $2.92 | 15.90 K | $25.06 M |
| 10/16/2025 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.78 | 6.50 K | $24.47 M |
| 10/15/2025 | $2.95 | $2.98 (1.02%) | $3.06 | $2.84 | 17.15 K | $25.06 M |
| 10/14/2025 | $2.92 | $2.95 (1.03%) | $3.00 | $2.92 | 5.33 K | $24.81 M |
| 10/13/2025 | $3.05 | $2.89 (-5.25%) | $3.05 | $2.89 | 3.60 K | $24.30 M |
| 10/10/2025 | $3.01 | $2.91 (-3.32%) | $3.05 | $2.85 | 7.73 K | $24.47 M |
| 10/09/2025 | $2.91 | $3.06 (5.15%) | $3.13 | $2.91 | 11.20 K | $25.73 M |
| 10/08/2025 | $3.00 | $3.13 (4.33%) | $3.15 | $2.92 | 12.34 K | $26.32 M |
| 10/07/2025 | $2.82 | $2.86 (1.42%) | $3.10 | $2.73 | 30.00 K | $24.05 M |
| 10/06/2025 | $2.76 | $2.76 (0%) | $2.85 | $2.71 | 9.70 K | $23.21 M |
| 10/03/2025 | $2.69 | $2.87 (6.69%) | $2.87 | $2.58 | 4.74 K | $24.13 M |
| 10/02/2025 | $2.75 | $2.71 (-1.45%) | $3.03 | $2.68 | 13.03 K | $22.79 M |
| 10/01/2025 | $2.64 | $2.89 (9.47%) | $2.89 | $2.64 | 4.91 K | $24.30 M |
| 09/30/2025 | $3.04 | $2.80 (-7.89%) | $3.04 | $2.78 | 8.90 K | $23.54 M |
| 09/29/2025 | $2.94 | $2.75 (-6.46%) | $2.94 | $2.75 | 10.35 K | $23.12 M |
| 09/26/2025 | $3.00 | $2.90 (-3.33%) | $3.05 | $2.89 | 4.60 K | $24.39 M |
| 09/25/2025 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.92 | 8.40 K | $24.81 M |
| 09/24/2025 | $3.02 | $3.27 (8.28%) | $3.27 | $2.94 | 6.80 K | $27.50 M |
| 09/23/2025 | $3.13 | $3.04 (-2.88%) | $3.13 | $2.90 | 7.32 K | $25.56 M |
| 09/22/2025 | $3.27 | $3.01 (-7.95%) | $3.28 | $2.95 | 7.82 K | $25.31 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.