NYSEAMERICAN : ROLR
High Roller Technologies, Inc. — Price history
Consumer Discretionary · Gambling · United States
Last price 3.6 USD (Oct 30, 2026, 4:00 PM) · Market cap 39.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
High Roller Technologies, Inc. (ROLR) closed at 3.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.68 | 3.78 | 3.19 | 3.41 | 41,594 | -5.28% |
| 2026-10-30 | 3.84 | 3.909 | 3.6 | 3.6 | 86,149 | -7.46% |
| 2026-10-29 | 4.37 | 4.38 | 3.89 | 3.89 | 43,891 | -8.47% |
| 2026-10-28 | 4.25 | 4.57 | 4.25 | 4.25 | 46,904 | -1.39% |
| 2026-10-27 | 4.76 | 4.77 | 4.25 | 4.31 | 54,026 | -9.64% |
| 2026-10-26 | 4.82 | 5.09 | 4.67 | 4.77 | 33,206 | -6.10% |
| 2026-10-23 | 5.05 | 5.32 | 4.76 | 5.08 | 79,482 | +0.40% |
| 2026-10-22 | 5.31 | 5.38 | 4.11 | 5.06 | 299,607 | -4.17% |
| 2026-10-21 | 5.44 | 6.094 | 5.06 | 5.28 | 184,706 | +5.81% |
| 2026-10-20 | 5.52 | 5.767 | 4.83 | 4.99 | 62,840 | -8.61% |
| 2026-10-19 | 5.01 | 5.47 | 4.893 | 5.46 | 58,147 | +12.58% |
| 2026-10-16 | 4.86 | 5.01 | 4.75 | 4.85 | 19,119 | +0.00% |
| 2026-10-15 | 4.86 | 4.91 | 4.6 | 4.85 | 43,488 | -0.21% |
| 2026-10-14 | 4.64 | 4.925 | 4.64 | 4.86 | 30,759 | +4.52% |
| 2026-10-13 | 4.75 | 4.82 | 4.615 | 4.65 | 30,245 | -0.43% |
| 2026-10-12 | 4.5 | 4.75 | 4.485 | 4.67 | 24,681 | +4.94% |
| 2026-10-09 | 4.45 | 4.5 | 4.36 | 4.45 | 15,619 | +0.00% |
| 2026-10-08 | 4.52 | 4.65 | 4.43 | 4.45 | 38,223 | -2.63% |
| 2026-10-07 | 4.52 | 4.74 | 4.45 | 4.57 | 35,146 | -0.44% |
| 2026-10-06 | 4.99 | 5.025 | 4.42 | 4.59 | 74,043 | -5.75% |
| 2026-10-05 | 4.9 | 5.05 | 4.87 | 4.87 | 25,309 | -0.41% |
| 2026-10-02 | 4.98 | 5.08 | 4.86 | 4.89 | 30,900 | -0.61% |
| 2026-10-01 | 4.97 | 5.115 | 4.85 | 4.92 | 43,926 | -1.60% |
| 2026-09-30 | 5.53 | 5.645 | 4.8 | 5 | 86,530 | -9.09% |
| 2026-09-29 | 5.73 | 5.789 | 5.37 | 5.5 | 52,073 | -1.79% |
| 2026-09-28 | 5.84 | 5.84 | 5.6 | 5.6 | 43,005 | -5.08% |
| 2026-09-25 | 6.105 | 6.18 | 5.6 | 5.9 | 60,854 | -2.80% |
| 2026-09-24 | 6.01 | 6.26 | 6.01 | 6.07 | 17,917 | +1.00% |
| 2026-09-23 | 6.23 | 6.253 | 6 | 6.01 | 23,925 | -2.75% |
| 2026-09-22 | 6.07 | 6.29 | 6 | 6.18 | 26,869 | -0.80% |
| 2026-09-21 | 6.2 | 6.29 | 6.05 | 6.23 | 32,472 | +0.97% |
| 2026-09-18 | 6.06 | 6.205 | 5.98 | 6.17 | 25,088 | -1.28% |
| 2026-09-17 | 6.34 | 6.47 | 6.08 | 6.25 | 37,384 | +1.13% |
| 2026-09-16 | 6.39 | 6.5 | 6.18 | 6.18 | 30,553 | -3.89% |
| 2026-09-15 | 6.45 | 6.72 | 6.28 | 6.43 | 34,694 | +1.10% |
| 2026-09-14 | 6.11 | 6.64 | 6.1 | 6.36 | 45,141 | +3.41% |
| 2026-09-11 | 6.29 | 6.32 | 6.14 | 6.15 | 21,313 | -0.16% |
| 2026-09-10 | 6.2 | 6.318 | 6.05 | 6.16 | 17,866 | -0.81% |
| 2026-09-09 | 6.27 | 6.49 | 6.17 | 6.21 | 37,631 | -0.80% |
| 2026-09-08 | 6.3 | 6.48 | 6.18 | 6.26 | 37,568 | -2.19% |
| 2026-09-04 | 5.93 | 6.47 | 5.93 | 6.4 | 25,064 | +6.67% |
| 2026-09-03 | 6 | 6.135 | 6 | 6 | 15,838 | +0.00% |
| 2026-09-02 | 6.08 | 6.12 | 5.78 | 6 | 65,699 | -1.80% |
| 2026-09-01 | 5.97 | 6.165 | 5.89 | 6.11 | 33,062 | -0.65% |
| 2026-08-31 | 6.16 | 6.19 | 5.95 | 6.15 | 20,229 | +3.02% |
| 2026-08-28 | 6.2 | 6.4 | 5.97 | 5.97 | 30,866 | -4.02% |
| 2026-08-27 | 6.33 | 6.425 | 6.21 | 6.22 | 33,751 | -2.35% |
| 2026-08-26 | 6.16 | 6.41 | 5.941 | 6.37 | 46,975 | +3.24% |
| 2026-08-25 | 6.2 | 6.26 | 6.06 | 6.17 | 21,242 | +0.33% |
| 2026-08-24 | 6.14 | 6.25 | 6.05 | 6.15 | 41,187 | +0.82% |
| 2026-08-21 | 5.94 | 6.27 | 5.94 | 6.1 | 66,943 | +0.16% |
| 2026-08-20 | 5.55 | 6.14 | 5.537 | 6.09 | 101,576 | +11.13% |
| 2026-08-19 | 5.57 | 5.61 | 5.32 | 5.48 | 41,215 | -2.49% |
| 2026-08-18 | 5.59 | 5.88 | 5.59 | 5.62 | 131,965 | -1.75% |
| 2026-08-17 | 5.66 | 5.89 | 5.551 | 5.72 | 42,609 | +0.18% |
| 2026-08-14 | 5.78 | 5.92 | 5.71 | 5.71 | 67,671 | -1.04% |
| 2026-08-13 | 5.64 | 5.89 | 5.52 | 5.77 | 230,313 | -0.52% |
| 2026-08-12 | 5.61 | 5.94 | 5.51 | 5.8 | 156,732 | -9.52% |
| 2026-08-11 | 6.74 | 6.74 | 6.2 | 6.41 | 79,485 | -3.90% |
| 2026-08-10 | 6.2 | 6.71 | 6.2 | 6.67 | 65,837 | +7.75% |
| 2026-08-07 | 6.22 | 6.45 | 6.1 | 6.19 | 53,001 | -1.43% |
| 2026-08-06 | 6.28 | 6.37 | 6.11 | 6.28 | 27,843 | +1.78% |
| 2026-08-05 | 6.13 | 6.44 | 6.11 | 6.17 | 38,835 | -0.96% |
| 2026-08-04 | 6.07 | 6.35 | 6.04 | 6.23 | 52,916 | +0.16% |
| 2026-08-03 | 5.83 | 6.22 | 5.8 | 6.22 | 55,787 | +6.69% |
| 2026-07-31 | 5.8 | 6.25 | 5.8 | 5.83 | 70,659 | +1.39% |
| 2026-07-30 | 5.71 | 5.95 | 5.7 | 5.75 | 34,687 | +0.52% |
| 2026-07-29 | 6.12 | 6.17 | 5.5 | 5.72 | 54,385 | -7.29% |
| 2026-07-28 | 6.19 | 6.2 | 5.82 | 6.17 | 53,012 | -0.48% |
| 2026-07-27 | 6.35 | 6.6 | 5.92 | 6.2 | 62,180 | -2.52% |
| 2026-07-24 | 6.99 | 7.32 | 6.22 | 6.36 | 136,301 | -7.96% |
| 2026-07-23 | 6.8 | 7.18 | 6.757 | 6.91 | 52,482 | +1.62% |
| 2026-07-22 | 6.87 | 7.41 | 6.8 | 6.8 | 74,776 | +1.04% |
| 2026-07-21 | 7 | 7 | 6.653 | 6.73 | 49,595 | -2.89% |
| 2026-07-20 | 6.93 | 7.23 | 6.85 | 6.93 | 83,838 | -0.43% |
| 2026-07-17 | 6.55 | 6.96 | 6.41 | 6.96 | 79,524 | +3.11% |
| 2026-07-16 | 6.62 | 6.996 | 6.62 | 6.75 | 97,944 | +2.12% |
| 2026-07-15 | 6.63 | 7 | 6.48 | 6.61 | 89,257 | +0.15% |
| 2026-07-14 | 6.42 | 6.78 | 6.41 | 6.6 | 88,284 | +2.17% |
| 2026-07-13 | 6.25 | 6.66 | 5.95 | 6.46 | 53,809 | +3.03% |
| 2026-07-10 | 6.05 | 6.54 | 5.99 | 6.27 | 78,680 | +3.64% |
| 2026-07-09 | 6.23 | 6.3 | 6 | 6.05 | 49,666 | -4.27% |
| 2026-07-08 | 6.48 | 6.5 | 5.82 | 6.32 | 171,125 | -3.66% |
| 2026-07-07 | 6.21 | 6.59 | 6.03 | 6.56 | 97,240 | +6.32% |
| 2026-07-06 | 5.99 | 6.43 | 5.89 | 6.17 | 92,005 | +2.66% |
| 2026-07-02 | 6.17 | 6.17 | 5.81 | 6.01 | 86,179 | -0.99% |
| 2026-07-01 | 5.95 | 6.37 | 5.95 | 6.07 | 116,226 | +2.53% |
| 2026-06-30 | 6.15 | 6.38 | 5.78 | 5.92 | 141,609 | -2.47% |
| 2026-06-29 | 5.75 | 6.51 | 5.61 | 6.07 | 162,757 | +2.02% |
| 2026-06-26 | 5.62 | 5.95 | 5.45 | 5.95 | 226,715 | +0.85% |
| 2026-06-25 | 5.36 | 5.97 | 4.9 | 5.9 | 1,217,899 | +11.32% |
| 2026-06-24 | 5.67 | 5.7 | 5.27 | 5.3 | 63,464 | -7.83% |
| 2026-06-23 | 5.33 | 5.84 | 5.32 | 5.75 | 155,968 | +4.93% |
| 2026-06-22 | 5.79 | 5.8 | 5.31 | 5.48 | 122,905 | -7.90% |
| 2026-06-18 | 5.86 | 5.99 | 5.57 | 5.95 | 131,913 | +1.88% |
| 2026-06-17 | 5.84 | 6.218 | 5.72 | 5.84 | 79,247 | +0.52% |
| 2026-06-16 | 6.07 | 6.198 | 5.8 | 5.81 | 117,284 | -5.53% |
| 2026-06-15 | 6.51 | 6.714 | 5.85 | 6.15 | 235,966 | -3.15% |
| 2026-06-12 | 7.36 | 7.36 | 6.2 | 6.35 | 215,934 | -13.72% |
| 2026-06-11 | 7.06 | 7.55 | 6.94 | 7.36 | 156,429 | +4.40% |
| 2026-06-10 | 7.3 | 7.53 | 6.89 | 7.05 | 173,920 | -5.50% |
| 2026-06-09 | 6.26 | 7.65 | 6.26 | 7.46 | 733,949 | +14.59% |
| 2026-06-08 | 6.18 | 6.57 | 5.92 | 6.51 | 245,870 | +2.84% |
| 2026-06-05 | 6.11 | 7.3 | 6.06 | 6.33 | 1,137,977 | +3.60% |
| 2026-06-04 | 7.6 | 7.69 | 5.95 | 6.11 | 12,890,585 | +9.11% |
| 2026-06-03 | 5.41 | 5.77 | 5.11 | 5.6 | 210,544 | +6.06% |
| 2026-06-02 | 5.25 | 5.5 | 5.15 | 5.28 | 103,951 | -0.38% |
| 2026-06-01 | 5.4 | 5.55 | 5.18 | 5.3 | 105,299 | -3.11% |
| 2026-05-29 | 5.4 | 5.6 | 5.16 | 5.47 | 192,505 | +0.55% |
| 2026-05-28 | 5.6 | 5.845 | 5.26 | 5.44 | 258,822 | -2.33% |
| 2026-05-27 | 5.46 | 5.66 | 5.05 | 5.57 | 198,058 | +0.91% |
| 2026-05-26 | 5.25 | 5.96 | 5.21 | 5.52 | 296,260 | +6.77% |
| 2026-05-22 | 5.21 | 5.445 | 5.15 | 5.17 | 138,138 | -3.36% |
| 2026-05-21 | 5.41 | 5.45 | 5.07 | 5.35 | 163,709 | +0.00% |
| 2026-05-20 | 5.2 | 5.41 | 5.13 | 5.35 | 125,589 | +3.68% |
| 2026-05-19 | 5.59 | 5.8 | 5.16 | 5.16 | 205,432 | -8.51% |
| 2026-05-18 | 5.68 | 6.12 | 5.61 | 5.64 | 230,034 | +1.81% |
| 2026-05-15 | 6.12 | 6.28 | 5.53 | 5.54 | 369,589 | -12.20% |
| 2026-05-14 | 6.37 | 6.5 | 6.15 | 6.31 | 152,012 | -0.79% |
| 2026-05-13 | 7.19 | 7.4 | 6.26 | 6.36 | 376,837 | -9.53% |