5 DAY PERFORMANCE
-22.13%
1 MONTH PERFORMANCE
-30.79%
3 MONTH PERFORMANCE
-40.58%
6 MONTH PERFORMANCE
-14.18%
YEAR-TO-DATE PERFORMANCE
+120.39%
1 YEAR PERFORMANCE
+96.54%
High Roller Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
