High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
4.490
+0.140 (3.22%)
At close: Mar 9, 2026, 4:00 PM EDT
4.550
+0.060 (1.34%)
After-hours: Mar 9, 2026, 5:27 PM EDT
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.49 | 4.63 | 4.10 | 4.49 | 4.49 | 3.22% | 93,297 |
| Mar 6, 2026 | 4.23 | 4.73 | 4.18 | 4.35 | 4.35 | 1.64% | 147,196 |
| Mar 5, 2026 | 4.23 | 4.54 | 4.17 | 4.28 | 4.28 | 0.47% | 108,208 |
| Mar 4, 2026 | 3.94 | 4.36 | 3.90 | 4.26 | 4.26 | 7.04% | 121,835 |
| Mar 3, 2026 | 4.03 | 4.10 | 3.74 | 3.98 | 3.98 | -5.91% | 217,624 |
| Mar 2, 2026 | 4.15 | 4.37 | 4.02 | 4.23 | 4.23 | -3.20% | 147,987 |
| Feb 27, 2026 | 4.49 | 4.56 | 4.21 | 4.37 | 4.37 | -3.74% | 167,256 |
| Feb 26, 2026 | 4.34 | 4.60 | 4.22 | 4.54 | 4.54 | 3.65% | 121,930 |
| Feb 25, 2026 | 4.21 | 4.40 | 4.16 | 4.38 | 4.38 | 4.04% | 111,076 |
| Feb 24, 2026 | 4.20 | 4.40 | 4.05 | 4.21 | 4.21 | -0.94% | 163,079 |
| Feb 23, 2026 | 4.48 | 4.50 | 4.16 | 4.25 | 4.25 | -7.61% | 107,730 |
| Feb 20, 2026 | 4.94 | 4.98 | 4.60 | 4.60 | 4.60 | -6.12% | 229,765 |
| Feb 19, 2026 | 4.43 | 4.98 | 4.38 | 4.90 | 4.90 | 9.13% | 242,330 |
| Feb 18, 2026 | 4.03 | 4.83 | 3.91 | 4.49 | 4.49 | 11.41% | 354,418 |
| Feb 17, 2026 | 4.00 | 4.27 | 3.80 | 4.03 | 4.03 | - | 199,128 |
| Feb 13, 2026 | 4.00 | 4.42 | 3.87 | 4.03 | 4.03 | 0.75% | 258,081 |
| Feb 12, 2026 | 4.26 | 4.36 | 3.85 | 4.00 | 4.00 | -8.26% | 444,575 |
| Feb 11, 2026 | 5.11 | 5.11 | 4.26 | 4.36 | 4.36 | -10.10% | 351,827 |
| Feb 10, 2026 | 5.04 | 5.04 | 4.51 | 4.85 | 4.85 | -3.96% | 314,418 |
| Feb 9, 2026 | 5.41 | 5.77 | 4.51 | 5.05 | 5.05 | -4.54% | 701,421 |
| Feb 6, 2026 | 4.54 | 5.64 | 4.50 | 5.29 | 5.29 | 16.78% | 696,319 |
| Feb 5, 2026 | 4.97 | 5.02 | 4.37 | 4.53 | 4.53 | -15.01% | 716,705 |
| Feb 4, 2026 | 5.70 | 5.85 | 4.87 | 5.33 | 5.33 | -6.16% | 432,387 |
| Feb 3, 2026 | 6.16 | 6.17 | 5.37 | 5.68 | 5.68 | -9.55% | 476,141 |
| Feb 2, 2026 | 6.41 | 6.73 | 6.01 | 6.28 | 6.28 | -7.10% | 360,795 |
| Jan 30, 2026 | 7.49 | 7.49 | 6.05 | 6.76 | 6.76 | -14.43% | 691,214 |
| Jan 29, 2026 | 8.51 | 9.48 | 7.52 | 7.90 | 7.90 | -1.25% | 1,117,405 |
| Jan 28, 2026 | 7.13 | 9.45 | 7.01 | 8.00 | 8.00 | 12.36% | 3,968,630 |
| Jan 27, 2026 | 7.53 | 7.79 | 6.40 | 7.12 | 7.12 | -2.06% | 959,396 |
| Jan 26, 2026 | 7.71 | 8.65 | 7.06 | 7.27 | 7.27 | -12.41% | 1,001,883 |
| Jan 23, 2026 | 9.66 | 10.03 | 8.26 | 8.30 | 8.30 | -17.50% | 1,275,282 |
| Jan 22, 2026 | 9.82 | 11.75 | 9.03 | 10.06 | 10.06 | 27.66% | 7,499,522 |
| Jan 21, 2026 | 12.32 | 12.47 | 7.20 | 7.88 | 7.88 | -35.62% | 3,695,768 |
| Jan 20, 2026 | 13.90 | 15.60 | 11.50 | 12.24 | 12.24 | -27.49% | 2,337,164 |
| Jan 16, 2026 | 25.00 | 28.58 | 16.71 | 16.88 | 16.88 | -28.93% | 7,417,868 |
| Jan 15, 2026 | 22.85 | 29.50 | 20.50 | 23.75 | 23.75 | 25.73% | 23,082,218 |
| Jan 14, 2026 | 15.50 | 33.68 | 12.33 | 18.89 | 18.89 | 436.65% | 80,267,470 |
| Jan 13, 2026 | 3.04 | 3.55 | 2.94 | 3.52 | 3.52 | 17.33% | 125,425 |
| Jan 12, 2026 | 2.65 | 3.10 | 2.53 | 3.00 | 3.00 | 14.07% | 277,157 |
| Jan 9, 2026 | 2.40 | 2.69 | 2.37 | 2.63 | 2.63 | 16.89% | 139,032 |
| Jan 8, 2026 | 2.70 | 3.16 | 2.22 | 2.25 | 2.25 | -13.46% | 670,406 |
| Jan 7, 2026 | 2.60 | 2.76 | 2.37 | 2.60 | 2.60 | 1.56% | 126,858 |
| Jan 6, 2026 | 2.42 | 2.86 | 2.42 | 2.56 | 2.56 | 0.79% | 128,842 |
| Jan 5, 2026 | 2.19 | 2.65 | 2.19 | 2.54 | 2.54 | 15.98% | 63,938 |
| Jan 2, 2026 | 2.05 | 2.25 | 1.92 | 2.19 | 2.19 | 6.31% | 76,857 |
| Dec 31, 2025 | 1.74 | 2.06 | 1.71 | 2.06 | 2.06 | 15.08% | 23,866 |
| Dec 30, 2025 | 1.50 | 2.09 | 1.50 | 1.79 | 1.79 | 11.87% | 133,529 |
| Dec 29, 2025 | 1.40 | 1.60 | 1.30 | 1.60 | 1.60 | 13.48% | 68,847 |
| Dec 26, 2025 | 1.50 | 1.63 | 1.28 | 1.41 | 1.41 | -1.40% | 90,621 |
| Dec 24, 2025 | 1.59 | 1.59 | 1.43 | 1.43 | 1.43 | -10.06% | 14,232 |
| Dec 23, 2025 | 1.44 | 1.79 | 1.43 | 1.59 | 1.59 | 15.22% | 123,404 |
| Dec 22, 2025 | 1.23 | 1.51 | 1.23 | 1.38 | 1.38 | - | 32,977 |
| Dec 19, 2025 | 1.16 | 1.46 | 1.16 | 1.38 | 1.38 | -1.43% | 62,004 |
| Dec 18, 2025 | 1.64 | 1.69 | 1.36 | 1.40 | 1.40 | -10.26% | 20,695 |
| Dec 17, 2025 | 1.80 | 1.82 | 1.47 | 1.56 | 1.56 | -7.14% | 55,523 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.68 | 1.68 | 1.68 | 1.20% | 18,022 |
| Dec 15, 2025 | 1.78 | 1.78 | 1.58 | 1.66 | 1.66 | -8.29% | 77,073 |
| Dec 12, 2025 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 2.26% | 14,255 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | - | 16,353 |
| Dec 10, 2025 | 1.76 | 1.88 | 1.76 | 1.77 | 1.77 | -0.56% | 30,352 |
| Dec 9, 2025 | 1.90 | 1.93 | 1.63 | 1.78 | 1.78 | -3.78% | 51,599 |
| Dec 8, 2025 | 1.60 | 2.20 | 1.60 | 1.85 | 1.85 | 14.20% | 255,516 |
| Dec 5, 2025 | 1.53 | 2.03 | 1.47 | 1.62 | 1.62 | 7.28% | 292,129 |
| Dec 4, 2025 | 1.61 | 1.65 | 1.49 | 1.51 | 1.51 | -6.79% | 50,239 |
| Dec 3, 2025 | 1.56 | 1.62 | 1.21 | 1.62 | 1.62 | 5.13% | 60,086 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.33 | 1.54 | 1.54 | -13.91% | 50,524 |
| Dec 1, 2025 | 2.03 | 2.03 | 1.79 | 1.79 | 1.79 | -11.82% | 16,996 |
| Nov 28, 2025 | 1.96 | 2.04 | 1.88 | 2.03 | 2.03 | 10.33% | 4,981 |
| Nov 26, 2025 | 1.98 | 2.05 | 1.84 | 1.84 | 1.84 | -6.31% | 25,925 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -4.66% | 5,845 |
| Nov 24, 2025 | 2.03 | 2.09 | 2.02 | 2.06 | 2.06 | -1.44% | 7,952 |
| Nov 21, 2025 | 2.15 | 2.16 | 2.09 | 2.09 | 2.09 | - | 6,999 |
| Nov 20, 2025 | 2.24 | 2.24 | 2.09 | 2.09 | 2.09 | -3.69% | 7,851 |
| Nov 19, 2025 | 2.22 | 2.24 | 2.11 | 2.17 | 2.17 | -1.36% | 14,249 |
| Nov 18, 2025 | 2.38 | 2.38 | 2.19 | 2.20 | 2.20 | -7.17% | 3,318 |
| Nov 17, 2025 | 2.55 | 2.55 | 2.20 | 2.37 | 2.37 | 7.24% | 13,325 |
| Nov 14, 2025 | 2.24 | 2.40 | 2.20 | 2.21 | 2.21 | -4.33% | 1,951 |
| Nov 13, 2025 | 2.47 | 2.48 | 2.14 | 2.31 | 2.31 | -9.41% | 29,282 |
| Nov 12, 2025 | 2.83 | 2.83 | 2.55 | 2.55 | 2.55 | -0.39% | 11,607 |
| Nov 11, 2025 | 2.67 | 2.86 | 2.56 | 2.56 | 2.56 | -2.29% | 6,882 |
| Nov 10, 2025 | 2.71 | 2.75 | 2.61 | 2.62 | 2.62 | 0.77% | 15,419 |
| Nov 7, 2025 | 2.69 | 2.85 | 2.60 | 2.60 | 2.60 | -1.89% | 8,156 |
| Nov 6, 2025 | 2.57 | 3.22 | 2.57 | 2.65 | 2.65 | -2.93% | 5,354 |
| Nov 5, 2025 | 2.62 | 2.83 | 2.62 | 2.73 | 2.73 | 5.81% | 2,115 |
| Nov 4, 2025 | 2.69 | 2.69 | 2.57 | 2.58 | 2.58 | -8.19% | 3,634 |
| Nov 3, 2025 | 2.69 | 3.22 | 2.69 | 2.81 | 2.81 | 4.85% | 4,556 |
| Oct 31, 2025 | 2.77 | 3.05 | 2.65 | 2.68 | 2.68 | -1.47% | 8,479 |
| Oct 30, 2025 | 3.00 | 3.11 | 2.65 | 2.72 | 2.72 | -12.82% | 19,670 |
| Oct 29, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | 2.97% | 1,761 |
| Oct 28, 2025 | 3.00 | 3.20 | 3.00 | 3.03 | 3.03 | -3.50% | 4,397 |
| Oct 27, 2025 | 3.42 | 3.42 | 3.10 | 3.14 | 3.14 | 0.32% | 6,153 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.01 | 3.13 | 3.13 | -0.32% | 12,923 |
| Oct 23, 2025 | 3.14 | 3.27 | 3.00 | 3.14 | 3.14 | 1.13% | 14,796 |
| Oct 22, 2025 | 3.07 | 3.12 | 3.02 | 3.11 | 3.11 | 5.08% | 3,933 |
| Oct 21, 2025 | 3.22 | 3.24 | 2.91 | 2.96 | 2.96 | -5.89% | 11,206 |
| Oct 20, 2025 | 2.95 | 3.38 | 2.95 | 3.14 | 3.14 | 5.37% | 32,048 |
| Oct 17, 2025 | 2.92 | 3.06 | 2.92 | 2.98 | 2.98 | 2.58% | 15,858 |
| Oct 16, 2025 | 2.95 | 2.95 | 2.78 | 2.91 | 2.91 | -2.52% | 6,478 |
| Oct 15, 2025 | 2.95 | 3.06 | 2.84 | 2.98 | 2.98 | 1.02% | 17,145 |
| Oct 14, 2025 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | 2.08% | 5,325 |