5 DAY PERFORMANCE
-26.54%
1 MONTH PERFORMANCE
-25.57%
3 MONTH PERFORMANCE
-23.70%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
+120.39%
1 YEAR PERFORMANCE
+50.33%
High Roller Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.06 | $6.17 (1.82%) | $6.20 | $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 |
| 07/29/2026 | $6.12 | $5.72 (-6.54%) | $6.17 | $5.50 | 54.39 K | $59.47 M |
| 07/28/2026 | $6.19 | $6.17 (-0.32%) | $6.20 | $5.82 | 53.01 K | $64.15 M |
| 07/27/2026 | $6.35 | $6.20 (-2.36%) | $6.60 | $5.92 | 62.20 K | $64.46 M |
| 07/24/2026 | $6.99 | $6.36 (-9.01%) | $7.32 | $6.22 | 136.30 K | $66.12 M |
| 07/23/2026 | $6.80 | $6.91 (1.62%) | $7.18 | $6.76 | 52.50 K | $71.84 M |
| 07/22/2026 | $6.87 | $6.80 (-1.02%) | $7.41 | $6.80 | 74.78 K | $70.70 M |
| 07/21/2026 | $7.00 | $6.73 (-3.86%) | $7.00 | $6.65 | 49.60 K | $69.97 M |
| 07/20/2026 | $6.93 | $6.93 (0%) | $7.23 | $6.85 | 83.84 K | $72.05 M |
| 07/17/2026 | $6.55 | $6.96 (6.26%) | $6.96 | $6.41 | 79.52 K | $72.36 M |
| 07/16/2026 | $6.62 | $6.75 (1.96%) | $7.00 | $6.62 | 97.94 K | $70.18 M |
| 07/15/2026 | $6.63 | $6.61 (-0.3%) | $7.00 | $6.48 | 89.26 K | $68.72 M |
| 07/14/2026 | $6.42 | $6.60 (2.8%) | $6.78 | $6.41 | 88.28 K | $68.62 M |
| 07/13/2026 | $6.25 | $6.46 (3.36%) | $6.66 | $5.95 | 53.81 K | $67.16 M |
| 07/10/2026 | $6.05 | $6.27 (3.64%) | $6.54 | $5.99 | 78.70 K | $65.19 M |
| 07/09/2026 | $6.23 | $6.05 (-2.89%) | $6.30 | $6.00 | 49.70 K | $62.90 M |
| 07/08/2026 | $6.48 | $6.32 (-2.47%) | $6.50 | $5.82 | 171.13 K | $65.71 M |
| 07/07/2026 | $6.21 | $6.56 (5.64%) | $6.59 | $6.03 | 97.24 K | $68.20 M |
| 07/06/2026 | $5.99 | $6.17 (3.01%) | $6.43 | $5.89 | 92.01 K | $64.15 M |
| 07/02/2026 | $6.17 | $6.01 (-2.59%) | $6.17 | $5.81 | 86.18 K | $62.49 M |
| 07/01/2026 | $5.95 | $6.07 (2.02%) | $6.37 | $5.95 | 116.23 K | $63.11 M |
| 06/30/2026 | $6.15 | $5.92 (-3.74%) | $6.38 | $5.78 | 141.61 K | $61.55 M |
| 06/29/2026 | $5.75 | $6.07 (5.57%) | $6.51 | $5.61 | 162.80 K | $63.11 M |
| 06/26/2026 | $5.62 | $5.95 (5.87%) | $5.95 | $5.45 | 226.72 K | $61.86 M |
| 06/25/2026 | $5.36 | $5.90 (10.07%) | $5.97 | $4.90 | 1.22 M | $61.34 M |
| 06/24/2026 | $5.67 | $5.30 (-6.53%) | $5.70 | $5.27 | 63.50 K | $55.10 M |
| 06/23/2026 | $5.33 | $5.75 (7.88%) | $5.84 | $5.32 | 156.00 K | $59.78 M |
| 06/22/2026 | $5.79 | $5.48 (-5.35%) | $5.80 | $5.31 | 122.91 K | $56.98 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.
