5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-34.69%
6 MONTH PERFORMANCE
+38,399,900.00%
YEAR-TO-DATE PERFORMANCE
-12.13%
High Roller Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.86 | $2.82 (-1.4%) | $3.19 | $2.80 | 6,027 | $23.64 M |
| 03/12/2025 | $2.90 | $2.93 (1.03%) | $3.01 | $2.80 | 3,536 | $24.22 M |
| 03/11/2025 | $2.77 | $3.02 (9.03%) | $3.04 | $2.77 | 14,900 | $24.97 M |
| 03/10/2025 | $3.12 | $2.98 (-4.49%) | $3.12 | $2.91 | 12,901 | $24.64 M |
| 03/07/2025 | $3.48 | $3.20 (-8.05%) | $3.48 | $3.17 | 25,300 | $26.45 M |
| 03/06/2025 | $3.55 | $3.51 (-1.13%) | $3.56 | $3.35 | 8,000 | $29.02 M |
| 03/05/2025 | $3.64 | $3.55 (-2.47%) | $3.74 | $3.55 | 4,210 | $29.35 M |
| 03/04/2025 | $3.60 | $3.55 (-1.39%) | $3.77 | $3.35 | 16,300 | $29.35 M |
| 03/03/2025 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.60 | 3,900 | $29.76 M |
| 02/28/2025 | $3.80 | $3.74 (-1.58%) | $3.89 | $3.61 | 12,200 | $32.12 M |
| 02/27/2025 | $3.80 | $3.68 (-3.16%) | $4.02 | $3.65 | 19,304 | $30.42 M |
| 02/26/2025 | $3.58 | $3.79 (5.87%) | $4.11 | $3.58 | 17,400 | $31.33 M |
| 02/25/2025 | $4.16 | $3.81 (-8.41%) | $4.16 | $3.58 | 10,800 | $31.50 M |
| 02/24/2025 | $3.96 | $3.85 (-2.78%) | $4.06 | $3.83 | 2,300 | $31.83 M |
| 02/21/2025 | $4.26 | $3.99 (-6.34%) | $4.30 | $3.95 | 7,635 | $32.99 M |
| 02/20/2025 | $3.85 | $4.00 (3.9%) | $4.31 | $3.85 | 20,300 | $33.07 M |
| 02/19/2025 | $3.92 | $4.04 (3.06%) | $4.23 | $3.91 | 3,300 | $33.40 M |
| 02/18/2025 | $3.85 | $3.98 (3.38%) | $4.11 | $3.85 | 7,200 | $32.90 M |
| 02/14/2025 | $4.07 | $4.04 (-0.74%) | $4.17 | $3.79 | 32,300 | $33.40 M |
| 02/13/2025 | $4.10 | $4.20 (2.44%) | $4.30 | $3.79 | 66,700 | $34.72 M |
| 02/12/2025 | $4.15 | $4.22 (1.69%) | $4.27 | $4.01 | 8,633 | $34.93 M |
| 02/11/2025 | $4.23 | $4.17 (-1.42%) | $4.30 | $4.17 | 2,700 | $34.47 M |
| 02/10/2025 | $4.15 | $4.21 (1.45%) | $4.39 | $4.15 | 6,599 | $34.80 M |
| 02/07/2025 | $4.32 | $4.19 (-3.01%) | $4.53 | $4.19 | 4,991 | $34.64 M |
| 02/06/2025 | $4.21 | $4.35 (3.33%) | $4.48 | $4.21 | 6,996 | $35.96 M |
| 02/05/2025 | $4.40 | $4.30 (-2.25%) | $4.56 | $4.00 | 28,368 | $35.55 M |
| 02/04/2025 | $4.66 | $4.55 (-2.36%) | $4.75 | $4.50 | 14,317 | $37.62 M |
| 02/03/2025 | $4.60 | $4.70 (2.17%) | $4.86 | $4.56 | 9,621 | $38.86 M |
| 01/31/2025 | $4.86 | $4.68 (-3.7%) | $5.10 | $4.54 | 23,220 | $38.69 M |
| 01/30/2025 | $4.52 | $4.83 (6.86%) | $5.02 | $4.37 | 50,667 | $39.93 M |
| 01/29/2025 | $4.68 | $4.53 (-3.21%) | $4.84 | $4.53 | 6,455 | $37.45 M |
| 01/28/2025 | $4.53 | $4.67 (3.09%) | $4.86 | $4.53 | 9,546 | $38.61 M |
| 01/27/2025 | $4.43 | $4.50 (1.58%) | $5.00 | $4.21 | 26,533 | $37.20 M |
| 01/24/2025 | $5.09 | $4.86 (-4.52%) | $5.59 | $4.86 | 43,296 | $40.18 M |
| 01/23/2025 | $4.24 | $4.59 (8.25%) | $4.77 | $4.24 | 18,838 | $37.95 M |
| 01/22/2025 | $5.00 | $4.49 (-10.2%) | $5.01 | $4.10 | 84,292 | $37.12 M |
| 01/21/2025 | $5.70 | $5.01 (-12.11%) | $6.20 | $4.77 | 48,551 | $41.42 M |
| 01/17/2025 | $6.25 | $5.89 (-5.8%) | $6.53 | $5.82 | 17,191 | $48.67 M |
| 01/16/2025 | $6.89 | $6.18 (-10.3%) | $6.91 | $5.82 | 55,208 | $51.09 M |
| 01/15/2025 | $5.53 | $6.59 (19.17%) | $6.88 | $5.50 | 86,357 | $54.48 M |
| 01/14/2025 | $4.76 | $5.03 (5.67%) | $5.54 | $4.65 | 127,157 | $41.58 M |
| 01/13/2025 | $3.38 | $4.26 (26.03%) | $4.72 | $3.33 | 111,715 | $35.22 M |
| 01/10/2025 | $3.54 | $3.38 (-4.52%) | $3.55 | $3.30 | 13,559 | $27.94 M |
| 01/08/2025 | $3.58 | $3.72 (3.91%) | $3.72 | $3.55 | 3,121 | $30.75 M |
| 01/07/2025 | $4.00 | $3.60 (-10%) | $4.00 | $3.56 | 7,969 | $29.76 M |
| 01/06/2025 | $4.55 | $3.84 (-15.6%) | $4.55 | $3.58 | 18,226 | $31.75 M |
| 01/03/2025 | $3.93 | $4.08 (3.82%) | $4.08 | $3.70 | 14,906 | $33.73 M |
| 01/02/2025 | $4.41 | $3.99 (-9.52%) | $4.41 | $3.74 | 47,956 | $32.99 M |
| 12/31/2024 | $4.44 | $4.37 (-1.53%) | $4.79 | $3.54 | 56,765 | $36.13 M |
| 12/30/2024 | $4.35 | $4.27 (-1.84%) | $4.58 | $4.03 | 15,136 | $35.30 M |
| 12/27/2024 | $5.30 | $4.28 (-19.3%) | $5.49 | $3.99 | 53,426 | $35.38 M |
| 12/26/2024 | $5.05 | $5.09 (0.79%) | $5.21 | $4.85 | 2,324 | $42.08 M |
| 12/24/2024 | $5.28 | $4.89 (-7.39%) | $5.30 | $4.85 | 8,444 | $40.43 M |
| 12/23/2024 | $5.63 | $5.06 (-10.2%) | $5.63 | $5.01 | 6,890 | $41.83 M |
| 12/20/2024 | $5.70 | $5.20 (-8.77%) | $5.82 | $5.20 | 15,665 | $42.99 M |
| 12/19/2024 | $5.54 | $5.49 (-0.9%) | $5.54 | $4.62 | 21,154 | $45.39 M |
| 12/18/2024 | $5.35 | $5.45 (1.87%) | $5.70 | $5.35 | 14,239 | $45.06 M |
| 12/17/2024 | $5.66 | $5.91 (4.42%) | $5.91 | $5.30 | 7,174 | $48.86 M |
| 12/16/2024 | $6.30 | $5.53 (-12.22%) | $6.30 | $5.53 | 6,017 | $45.72 M |
| 12/13/2024 | $6.05 | $5.88 (-2.81%) | $6.05 | $5.88 | 4,933 | $48.61 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.
