5 DAY PERFORMANCE
-22.26%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
+16.41%
6 MONTH PERFORMANCE
+228.99%
YEAR-TO-DATE PERFORMANCE
+120.39%
1 YEAR PERFORMANCE
+73.28%
High Roller Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.79 | $5.48 (-5.35%) | $5.80 | $5.31 | 122.70 K | $56.98 M |
| 06/18/2026 | $5.86 | $5.95 (1.54%) | $5.99 | $5.57 | 131.91 K | $61.86 M |
| 06/17/2026 | $5.84 | $5.84 (0%) | $6.22 | $5.72 | 79.25 K | $60.72 M |
| 06/16/2026 | $6.07 | $5.81 (-4.28%) | $6.20 | $5.80 | 117.30 K | $60.41 M |
| 06/15/2026 | $6.51 | $6.15 (-5.53%) | $6.71 | $5.85 | 235.97 K | $63.94 M |
| 06/12/2026 | $7.36 | $6.35 (-13.72%) | $7.36 | $6.20 | 215.93 K | $66.02 M |
| 06/11/2026 | $7.06 | $7.36 (4.25%) | $7.55 | $6.94 | 156.43 K | $76.52 M |
| 06/10/2026 | $7.30 | $7.05 (-3.42%) | $7.53 | $6.89 | 173.92 K | $73.30 M |
| 06/09/2026 | $6.26 | $7.46 (19.17%) | $7.65 | $6.26 | 733.95 K | $77.56 M |
| 06/08/2026 | $6.18 | $6.51 (5.34%) | $6.57 | $5.92 | 245.90 K | $67.68 M |
| 06/05/2026 | $6.11 | $6.33 (3.6%) | $7.30 | $6.06 | 1.14 M | $65.81 M |
| 06/04/2026 | $7.60 | $6.11 (-19.61%) | $7.69 | $5.95 | 12.89 M | $63.53 M |
| 06/03/2026 | $5.41 | $5.60 (3.51%) | $5.77 | $5.11 | 210.54 K | $58.22 M |
| 06/02/2026 | $5.25 | $5.28 (0.57%) | $5.50 | $5.15 | 103.95 K | $54.90 M |
| 06/01/2026 | $5.40 | $5.30 (-1.85%) | $5.55 | $5.18 | 105.30 K | $55.10 M |
| 05/29/2026 | $5.40 | $5.47 (1.3%) | $5.60 | $5.16 | 192.51 K | $56.87 M |
| 05/28/2026 | $5.60 | $5.44 (-2.86%) | $5.85 | $5.26 | 258.82 K | $56.56 M |
| 05/27/2026 | $5.46 | $5.57 (2.01%) | $5.66 | $5.05 | 198.06 K | $57.91 M |
| 05/26/2026 | $5.25 | $5.52 (5.14%) | $5.96 | $5.21 | 296.26 K | $57.39 M |
| 05/22/2026 | $5.21 | $5.17 (-0.77%) | $5.45 | $5.15 | 138.14 K | $53.75 M |
| 05/21/2026 | $5.41 | $5.35 (-1.11%) | $5.45 | $5.07 | 163.71 K | $55.62 M |
| 05/20/2026 | $5.20 | $5.35 (2.88%) | $5.41 | $5.13 | 125.60 K | $55.62 M |
| 05/19/2026 | $5.59 | $5.16 (-7.69%) | $5.80 | $5.16 | 205.43 K | $53.65 M |
| 05/18/2026 | $5.68 | $5.64 (-0.7%) | $6.12 | $5.61 | 230.03 K | $58.64 M |
| 05/15/2026 | $6.12 | $5.54 (-9.48%) | $6.28 | $5.53 | 369.60 K | $57.60 M |
| 05/14/2026 | $6.37 | $6.31 (-0.94%) | $6.50 | $6.15 | 152.01 K | $65.60 M |
| 05/13/2026 | $7.19 | $6.36 (-11.54%) | $7.40 | $6.26 | 376.84 K | $66.12 M |
| 05/12/2026 | $7.64 | $7.03 (-7.98%) | $7.78 | $6.95 | 267.52 K | $73.09 M |
| 05/11/2026 | $7.15 | $7.65 (6.99%) | $7.80 | $7.15 | 210.33 K | $79.54 M |
| 05/08/2026 | $7.70 | $7.15 (-7.14%) | $7.70 | $7.07 | 249.61 K | $74.34 M |
| 05/07/2026 | $7.75 | $7.64 (-1.42%) | $8.17 | $7.52 | 277.65 K | $79.43 M |
| 05/06/2026 | $7.64 | $7.40 (-3.14%) | $7.71 | $6.85 | 259.04 K | $76.94 M |
| 05/05/2026 | $7.33 | $7.63 (4.09%) | $8.13 | $7.31 | 276.32 K | $79.33 M |
| 05/04/2026 | $8.31 | $7.60 (-8.54%) | $8.46 | $7.49 | 509.44 K | $79.02 M |
| 05/01/2026 | $8.57 | $8.62 (0.58%) | $9.16 | $8.23 | 675.22 K | $89.62 M |
| 04/30/2026 | $9.07 | $8.88 (-2.09%) | $9.63 | $8.40 | 749.80 K | $92.32 M |
| 04/29/2026 | $10.52 | $9.40 (-10.65%) | $10.71 | $8.36 | 1.32 M | $97.73 M |
| 04/28/2026 | $10.85 | $9.92 (-8.57%) | $10.92 | $9.53 | 996.90 K | $103.14 M |
| 04/27/2026 | $9.40 | $11.10 (18.09%) | $12.85 | $9.02 | 4.69 M | $115.41 M |
| 04/24/2026 | $9.01 | $9.38 (4.11%) | $10.20 | $8.63 | 1.38 M | $97.52 M |
| 04/23/2026 | $8.50 | $9.23 (8.59%) | $9.23 | $8.20 | 1.31 M | $95.96 M |
| 04/22/2026 | $7.85 | $8.50 (8.28%) | $9.28 | $7.85 | 2.37 M | $88.37 M |
| 04/21/2026 | $7.95 | $7.56 (-4.91%) | $8.18 | $7.21 | 741.80 K | $78.60 M |
| 04/20/2026 | $7.32 | $8.12 (10.93%) | $8.64 | $7.07 | 1.20 M | $84.42 M |
| 04/17/2026 | $7.65 | $7.58 (-0.92%) | $8.31 | $7.17 | 1.68 M | $78.81 M |
| 04/16/2026 | $6.40 | $7.54 (17.81%) | $7.65 | $6.00 | 2.16 M | $78.39 M |
| 04/15/2026 | $6.86 | $6.00 (-12.54%) | $7.37 | $5.80 | 4.06 M | $62.38 M |
| 04/14/2026 | $10.51 | $7.41 (-29.5%) | $11.74 | $7.20 | 91.21 M | $77.04 M |
| 04/13/2026 | $4.34 | $5.09 (17.28%) | $5.15 | $4.34 | 740.72 K | $52.92 M |
| 04/10/2026 | $4.04 | $4.29 (6.19%) | $4.38 | $3.91 | 107.14 K | $44.60 M |
| 04/09/2026 | $3.68 | $4.00 (8.7%) | $4.11 | $3.39 | 149.14 K | $41.59 M |
| 04/08/2026 | $3.94 | $3.68 (-6.6%) | $3.97 | $3.61 | 59.39 K | $38.26 M |
| 04/07/2026 | $3.78 | $3.80 (0.53%) | $3.87 | $3.66 | 38.40 K | $39.51 M |
| 04/06/2026 | $3.53 | $3.78 (7.08%) | $3.78 | $3.53 | 65.42 K | $39.30 M |
| 04/02/2026 | $3.23 | $3.46 (7.12%) | $3.53 | $3.23 | 63.65 K | $35.97 M |
| 04/01/2026 | $3.57 | $3.28 (-8.12%) | $3.71 | $3.28 | 72.10 K | $34.10 M |
| 03/31/2026 | $3.14 | $3.48 (10.83%) | $3.73 | $3.10 | 136.20 K | $36.18 M |
| 03/30/2026 | $3.21 | $3.05 (-4.98%) | $3.28 | $2.87 | 86.64 K | $31.71 M |
| 03/27/2026 | $3.31 | $3.21 (-3.02%) | $3.35 | $3.05 | 95.53 K | $33.37 M |
| 03/26/2026 | $3.59 | $3.30 (-8.08%) | $3.65 | $3.28 | 157.30 K | $34.31 M |
| 03/25/2026 | $3.89 | $3.66 (-5.91%) | $3.89 | $3.64 | 87.20 K | $38.05 M |
| 03/24/2026 | $3.83 | $3.79 (-1.04%) | $3.99 | $3.77 | 87.58 K | $39.40 M |
| 03/23/2026 | $3.88 | $3.84 (-1.03%) | $3.99 | $3.80 | 43.01 K | $39.92 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.
