5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
+222.33%
3 MONTH PERFORMANCE
+147.76%
6 MONTH PERFORMANCE
+182.55%
YEAR-TO-DATE PERFORMANCE
+222.33%
1 YEAR PERFORMANCE
+41.88%
High Roller Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.49 | $6.76 (-9.75%) | $7.49 | $6.05 | 716.05 K | $57.24 M |
| 01/29/2026 | $8.51 | $7.90 (-7.17%) | $9.48 | $7.52 | 1.21 M | $66.90 M |
| 01/28/2026 | $7.13 | $8.00 (12.2%) | $9.45 | $7.01 | 4.04 M | $67.74 M |
| 01/27/2026 | $7.53 | $7.12 (-5.44%) | $7.79 | $6.40 | 988.30 K | $60.29 M |
| 01/26/2026 | $7.71 | $7.27 (-5.71%) | $8.65 | $7.06 | 1.03 M | $61.56 M |
| 01/23/2026 | $9.66 | $8.30 (-14.08%) | $10.03 | $8.26 | 1.35 M | $70.28 M |
| 01/22/2026 | $9.82 | $10.06 (2.44%) | $11.75 | $9.03 | 7.64 M | $85.19 M |
| 01/21/2026 | $12.32 | $7.88 (-36.04%) | $12.47 | $7.20 | 5.57 M | $66.73 M |
| 01/20/2026 | $13.90 | $12.24 (-11.94%) | $15.60 | $11.50 | 2.41 M | $103.65 M |
| 01/16/2026 | $25.00 | $16.88 (-32.48%) | $28.58 | $16.71 | 7.58 M | $142.94 M |
| 01/15/2026 | $22.85 | $23.75 (3.94%) | $29.50 | $20.50 | 23.39 M | $201.11 M |
| 01/14/2026 | $15.50 | $18.89 (21.87%) | $33.68 | $12.33 | 82.49 M | $159.96 M |
| 01/13/2026 | $3.04 | $3.52 (15.79%) | $3.55 | $2.94 | 130.60 K | $29.81 M |
| 01/12/2026 | $2.65 | $3.00 (13.21%) | $3.10 | $2.53 | 281.22 K | $25.40 M |
| 01/09/2026 | $2.40 | $2.63 (9.58%) | $2.69 | $2.37 | 1.41 M | $22.27 M |
| 01/08/2026 | $2.70 | $2.25 (-16.67%) | $3.16 | $2.22 | 670.64 K | $19.05 M |
| 01/07/2026 | $2.60 | $2.60 (0%) | $2.76 | $2.37 | 126.94 K | $22.02 M |
| 01/06/2026 | $2.42 | $2.56 (5.79%) | $2.86 | $2.42 | 129.00 K | $21.68 M |
| 01/05/2026 | $2.19 | $2.54 (15.98%) | $2.65 | $2.19 | 63.94 K | $21.51 M |
| 01/02/2026 | $2.05 | $2.19 (6.83%) | $2.25 | $1.92 | 76.90 K | $18.54 M |
| 12/31/2025 | $1.74 | $2.06 (18.39%) | $2.06 | $1.71 | 26.00 K | $17.32 M |
| 12/30/2025 | $1.50 | $1.79 (19.33%) | $2.09 | $1.50 | 133.53 K | $15.05 M |
| 12/29/2025 | $1.40 | $1.60 (14.29%) | $1.60 | $1.30 | 68.89 K | $13.45 M |
| 12/26/2025 | $1.50 | $1.41 (-6%) | $1.63 | $1.28 | 90.62 K | $11.86 M |
| 12/24/2025 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.43 | 14.23 K | $12.02 M |
| 12/23/2025 | $1.44 | $1.59 (10.42%) | $1.79 | $1.43 | 124.54 K | $13.37 M |
| 12/22/2025 | $1.23 | $1.38 (12.2%) | $1.51 | $1.23 | 33.08 K | $11.60 M |
| 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 |
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.