High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
1.620
+0.110 (7.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
High Roller Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.53 | 2.03 | 1.47 | 1.62 | 1.62 | 7.28% | 292,126 |
| Dec 4, 2025 | 1.61 | 1.65 | 1.49 | 1.51 | 1.51 | -6.79% | 50,162 |
| Dec 3, 2025 | 1.56 | 1.62 | 1.21 | 1.62 | 1.62 | 5.13% | 60,085 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.33 | 1.54 | 1.54 | -13.91% | 50,520 |
| 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% | 7,950 |
| 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 |
| Oct 13, 2025 | 3.05 | 3.05 | 2.89 | 2.89 | 2.89 | -0.72% | 3,564 |
| Oct 10, 2025 | 3.01 | 3.05 | 2.85 | 2.91 | 2.91 | -4.87% | 7,728 |
| Oct 9, 2025 | 2.91 | 3.13 | 2.91 | 3.06 | 3.06 | -2.24% | 11,155 |
| Oct 8, 2025 | 3.00 | 3.15 | 2.92 | 3.13 | 3.13 | 9.44% | 12,335 |
| Oct 7, 2025 | 2.82 | 3.10 | 2.73 | 2.86 | 2.86 | 3.62% | 29,973 |
| Oct 6, 2025 | 2.76 | 2.85 | 2.71 | 2.76 | 2.76 | -3.83% | 9,688 |
| Oct 3, 2025 | 2.69 | 2.87 | 2.58 | 2.87 | 2.87 | 5.90% | 4,741 |
| Oct 2, 2025 | 2.75 | 3.03 | 2.68 | 2.71 | 2.71 | -6.23% | 13,034 |
| Oct 1, 2025 | 2.64 | 2.89 | 2.64 | 2.89 | 2.89 | 3.21% | 4,905 |
| Sep 30, 2025 | 3.04 | 3.04 | 2.78 | 2.80 | 2.80 | 1.82% | 8,881 |
| Sep 29, 2025 | 2.94 | 2.94 | 2.75 | 2.75 | 2.75 | -5.21% | 10,347 |
| Sep 26, 2025 | 3.00 | 3.05 | 2.89 | 2.90 | 2.90 | -1.66% | 4,566 |