5 DAY PERFORMANCE
-47.33%
1 MONTH PERFORMANCE
+20.11%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
+71.32%
YEAR-TO-DATE PERFORMANCE
+120.39%
1 YEAR PERFORMANCE
+66.30%
High Roller Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.69 | $7.18 (-6.63%) | $7.71 | $6.85 | 225.92 K | $60.59 M |
| 05/05/2026 | $7.33 | $7.63 (4.09%) | $8.13 | $7.31 | 276.32 K | $64.39 M |
| 05/04/2026 | $8.31 | $7.60 (-8.54%) | $8.46 | $7.49 | 509.44 K | $64.14 M |
| 05/01/2026 | $8.57 | $8.62 (0.58%) | $9.16 | $8.23 | 675.22 K | $72.74 M |
| 04/30/2026 | $9.07 | $8.88 (-2.09%) | $9.63 | $8.40 | 749.80 K | $74.94 M |
| 04/29/2026 | $10.52 | $9.40 (-10.65%) | $10.71 | $8.36 | 1.32 M | $79.33 M |
| 04/28/2026 | $10.85 | $9.92 (-8.57%) | $10.92 | $9.53 | 996.90 K | $83.71 M |
| 04/27/2026 | $9.40 | $11.10 (18.09%) | $12.85 | $9.02 | 4.69 M | $93.67 M |
| 04/24/2026 | $9.01 | $9.38 (4.11%) | $10.20 | $8.63 | 1.38 M | $79.16 M |
| 04/23/2026 | $8.50 | $9.23 (8.59%) | $9.23 | $8.20 | 1.31 M | $77.89 M |
| 04/22/2026 | $7.85 | $8.50 (8.28%) | $9.28 | $7.85 | 2.37 M | $71.73 M |
| 04/21/2026 | $7.95 | $7.56 (-4.91%) | $8.18 | $7.21 | 741.80 K | $63.80 M |
| 04/20/2026 | $7.32 | $8.12 (10.93%) | $8.64 | $7.07 | 1.20 M | $68.52 M |
| 04/17/2026 | $7.65 | $7.58 (-0.92%) | $8.31 | $7.17 | 1.68 M | $63.97 M |
| 04/16/2026 | $6.40 | $7.54 (17.81%) | $7.65 | $6.00 | 2.16 M | $63.63 M |
| 04/15/2026 | $6.86 | $6.00 (-12.54%) | $7.37 | $5.80 | 4.06 M | $50.63 M |
| 04/14/2026 | $10.51 | $7.41 (-29.5%) | $11.74 | $7.20 | 91.21 M | $62.53 M |
| 04/13/2026 | $4.34 | $5.09 (17.28%) | $5.15 | $4.34 | 740.72 K | $42.95 M |
| 04/10/2026 | $4.04 | $4.29 (6.19%) | $4.38 | $3.91 | 107.14 K | $36.20 M |
| 04/09/2026 | $3.68 | $4.00 (8.7%) | $4.11 | $3.39 | 149.14 K | $33.76 M |
| 04/08/2026 | $3.94 | $3.68 (-6.6%) | $3.97 | $3.61 | 59.39 K | $31.05 M |
| 04/07/2026 | $3.78 | $3.80 (0.53%) | $3.87 | $3.66 | 38.40 K | $32.07 M |
| 04/06/2026 | $3.53 | $3.78 (7.08%) | $3.78 | $3.53 | 65.42 K | $31.90 M |
| 04/02/2026 | $3.23 | $3.46 (7.12%) | $3.53 | $3.23 | 63.65 K | $29.20 M |
| 04/01/2026 | $3.57 | $3.28 (-8.12%) | $3.71 | $3.28 | 72.10 K | $27.68 M |
| 03/31/2026 | $3.14 | $3.48 (10.83%) | $3.73 | $3.10 | 136.20 K | $29.37 M |
| 03/30/2026 | $3.21 | $3.05 (-4.98%) | $3.28 | $2.87 | 86.64 K | $25.74 M |
| 03/27/2026 | $3.31 | $3.21 (-3.02%) | $3.35 | $3.05 | 95.53 K | $27.09 M |
| 03/26/2026 | $3.59 | $3.30 (-8.08%) | $3.65 | $3.28 | 157.30 K | $27.85 M |
| 03/25/2026 | $3.89 | $3.66 (-5.91%) | $3.89 | $3.64 | 87.20 K | $30.89 M |
| 03/24/2026 | $3.83 | $3.79 (-1.04%) | $3.99 | $3.77 | 87.58 K | $31.98 M |
| 03/23/2026 | $3.88 | $3.84 (-1.03%) | $3.99 | $3.80 | 43.01 K | $32.41 M |
| 03/20/2026 | $3.93 | $3.90 (-0.76%) | $3.98 | $3.75 | 212.85 K | $32.91 M |
| 03/19/2026 | $4.01 | $3.93 (-2%) | $4.09 | $3.85 | 75.36 K | $33.16 M |
| 03/18/2026 | $4.00 | $4.06 (1.5%) | $4.26 | $3.97 | 90.80 K | $34.26 M |
| 03/17/2026 | $3.85 | $4.30 (11.69%) | $4.50 | $3.85 | 160.62 K | $36.29 M |
| 03/16/2026 | $3.99 | $3.84 (-3.76%) | $3.99 | $3.76 | 95.75 K | $32.41 M |
| 03/13/2026 | $3.98 | $3.81 (-4.27%) | $3.98 | $3.78 | 84.80 K | $32.15 M |
| 03/12/2026 | $4.02 | $3.93 (-2.24%) | $4.03 | $3.86 | 78.83 K | $33.16 M |
| 03/11/2026 | $4.05 | $4.00 (-1.23%) | $4.19 | $3.78 | 291.63 K | $33.76 M |
| 03/10/2026 | $4.59 | $4.29 (-6.54%) | $4.98 | $4.26 | 475.80 K | $36.20 M |
| 03/09/2026 | $4.49 | $4.49 (0%) | $4.63 | $4.10 | 91.38 K | $37.89 M |
| 03/06/2026 | $4.23 | $4.35 (2.84%) | $4.73 | $4.18 | 148.99 K | $36.71 M |
| 03/05/2026 | $4.23 | $4.28 (1.18%) | $4.54 | $4.17 | 108.71 K | $36.24 M |
| 03/04/2026 | $3.94 | $4.26 (8.12%) | $4.36 | $3.90 | 124.62 K | $36.07 M |
| 03/03/2026 | $4.03 | $3.98 (-1.24%) | $4.10 | $3.74 | 217.95 K | $33.70 M |
| 03/02/2026 | $4.15 | $4.23 (1.93%) | $4.37 | $4.02 | 150.32 K | $35.82 M |
| 02/27/2026 | $4.49 | $4.37 (-2.67%) | $4.56 | $4.21 | 170.30 K | $37.00 M |
| 02/26/2026 | $4.34 | $4.54 (4.61%) | $4.60 | $4.22 | 123.40 K | $38.44 M |
| 02/25/2026 | $4.21 | $4.38 (4.04%) | $4.40 | $4.16 | 113.90 K | $37.09 M |
| 02/24/2026 | $4.20 | $4.21 (0.24%) | $4.40 | $4.05 | 170.10 K | $35.65 M |
| 02/23/2026 | $4.48 | $4.25 (-5.13%) | $4.50 | $4.16 | 108.43 K | $35.99 M |
| 02/20/2026 | $4.94 | $4.60 (-6.88%) | $4.98 | $4.60 | 230.07 K | $38.95 M |
| 02/19/2026 | $4.43 | $4.90 (10.61%) | $4.98 | $4.38 | 248.50 K | $41.49 M |
| 02/18/2026 | $4.03 | $4.49 (11.41%) | $4.83 | $3.91 | 355.60 K | $38.02 M |
| 02/17/2026 | $4.00 | $4.03 (0.75%) | $4.27 | $3.80 | 201.10 K | $34.13 M |
| 02/13/2026 | $4.00 | $4.03 (0.75%) | $4.42 | $3.87 | 270.00 K | $34.13 M |
| 02/12/2026 | $4.26 | $4.00 (-6.1%) | $4.36 | $3.85 | 446.30 K | $33.87 M |
| 02/11/2026 | $5.11 | $4.36 (-14.68%) | $5.11 | $4.26 | 365.50 K | $36.92 M |
| 02/10/2026 | $5.04 | $4.85 (-3.77%) | $5.04 | $4.51 | 325.20 K | $41.07 M |
| 02/09/2026 | $5.41 | $5.05 (-6.65%) | $5.77 | $4.51 | 719.00 K | $42.76 M |
| 02/06/2026 | $4.54 | $5.29 (16.52%) | $5.64 | $4.50 | 704.90 K | $44.79 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.
