High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
4.590
-0.280 (-5.75%)
At close: Oct 6, 2026, 4:00 PM EDT
4.730
+0.140 (3.05%)
After-hours: Oct 6, 2026, 7:41 PM EDT
High Roller Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.99 | 5.03 | 4.42 | 4.59 | 4.59 | -5.75% | 74,567 |
| Oct 5, 2026 | 4.90 | 5.05 | 4.87 | 4.87 | 4.87 | -0.41% | 25,309 |
| Oct 2, 2026 | 4.98 | 5.08 | 4.86 | 4.89 | 4.89 | -0.61% | 30,900 |
| Oct 1, 2026 | 4.97 | 5.12 | 4.85 | 4.92 | 4.92 | -1.60% | 43,926 |
| Sep 30, 2026 | 5.53 | 5.65 | 4.80 | 5.00 | 5.00 | -9.09% | 86,530 |
| Sep 29, 2026 | 5.73 | 5.79 | 5.37 | 5.50 | 5.50 | -1.79% | 52,073 |
| Sep 28, 2026 | 5.84 | 5.84 | 5.60 | 5.60 | 5.60 | -5.08% | 43,005 |
| Sep 25, 2026 | 6.11 | 6.18 | 5.60 | 5.90 | 5.90 | -2.80% | 60,854 |
| Sep 24, 2026 | 6.01 | 6.26 | 6.01 | 6.07 | 6.07 | 1.00% | 17,917 |
| Sep 23, 2026 | 6.23 | 6.25 | 6.00 | 6.01 | 6.01 | -2.75% | 23,925 |
| Sep 22, 2026 | 6.07 | 6.29 | 6.00 | 6.18 | 6.18 | -0.80% | 26,869 |
| Sep 21, 2026 | 6.20 | 6.29 | 6.05 | 6.23 | 6.23 | 0.97% | 32,472 |
| Sep 18, 2026 | 6.06 | 6.21 | 5.98 | 6.17 | 6.17 | -1.28% | 25,088 |
| Sep 17, 2026 | 6.34 | 6.47 | 6.08 | 6.25 | 6.25 | 1.13% | 37,384 |
| Sep 16, 2026 | 6.39 | 6.50 | 6.18 | 6.18 | 6.18 | -3.89% | 30,553 |
| Sep 15, 2026 | 6.45 | 6.72 | 6.28 | 6.43 | 6.43 | 1.10% | 34,694 |
| Sep 14, 2026 | 6.11 | 6.64 | 6.10 | 6.36 | 6.36 | 3.41% | 45,141 |
| Sep 11, 2026 | 6.29 | 6.32 | 6.14 | 6.15 | 6.15 | -0.16% | 21,313 |
| Sep 10, 2026 | 6.20 | 6.32 | 6.05 | 6.16 | 6.16 | -0.81% | 17,866 |
| Sep 9, 2026 | 6.27 | 6.49 | 6.17 | 6.21 | 6.21 | -0.80% | 37,631 |
| Sep 8, 2026 | 6.30 | 6.48 | 6.18 | 6.26 | 6.26 | -2.19% | 37,568 |
| Sep 4, 2026 | 5.93 | 6.47 | 5.93 | 6.40 | 6.40 | 6.67% | 25,064 |
| Sep 3, 2026 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | - | 15,839 |
| Sep 2, 2026 | 6.08 | 6.12 | 5.78 | 6.00 | 6.00 | -1.80% | 65,699 |
| Sep 1, 2026 | 5.97 | 6.17 | 5.89 | 6.11 | 6.11 | -0.65% | 33,062 |
| Aug 31, 2026 | 6.16 | 6.19 | 5.95 | 6.15 | 6.15 | 3.02% | 20,229 |
| Aug 28, 2026 | 6.20 | 6.40 | 5.97 | 5.97 | 5.97 | -4.02% | 30,866 |
| Aug 27, 2026 | 6.33 | 6.43 | 6.21 | 6.22 | 6.22 | -2.35% | 33,751 |
| Aug 26, 2026 | 6.16 | 6.41 | 5.94 | 6.37 | 6.37 | 3.24% | 46,975 |
| Aug 25, 2026 | 6.20 | 6.26 | 6.06 | 6.17 | 6.17 | 0.33% | 21,242 |
| Aug 24, 2026 | 6.14 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 41,187 |
| Aug 21, 2026 | 5.94 | 6.27 | 5.94 | 6.10 | 6.10 | 0.16% | 66,943 |
| Aug 20, 2026 | 5.55 | 6.14 | 5.54 | 6.09 | 6.09 | 11.13% | 101,576 |
| Aug 19, 2026 | 5.57 | 5.61 | 5.32 | 5.48 | 5.48 | -2.49% | 41,215 |
| Aug 18, 2026 | 5.59 | 5.88 | 5.59 | 5.62 | 5.62 | -1.75% | 131,965 |
| Aug 17, 2026 | 5.66 | 5.89 | 5.55 | 5.72 | 5.72 | 0.18% | 42,609 |
| Aug 14, 2026 | 5.78 | 5.92 | 5.71 | 5.71 | 5.71 | -1.04% | 67,671 |
| Aug 13, 2026 | 5.64 | 5.89 | 5.52 | 5.77 | 5.77 | -0.52% | 230,313 |
| Aug 12, 2026 | 5.61 | 5.94 | 5.51 | 5.80 | 5.80 | -9.52% | 156,732 |
| Aug 11, 2026 | 6.74 | 6.74 | 6.20 | 6.41 | 6.41 | -3.90% | 79,485 |
| Aug 10, 2026 | 6.20 | 6.71 | 6.20 | 6.67 | 6.67 | 7.75% | 65,837 |
| Aug 7, 2026 | 6.22 | 6.45 | 6.10 | 6.19 | 6.19 | -1.43% | 53,001 |
| Aug 6, 2026 | 6.28 | 6.37 | 6.11 | 6.28 | 6.28 | 1.78% | 27,843 |
| Aug 5, 2026 | 6.13 | 6.44 | 6.11 | 6.17 | 6.17 | -0.96% | 38,835 |
| Aug 4, 2026 | 6.07 | 6.35 | 6.04 | 6.23 | 6.23 | 0.16% | 52,916 |
| Aug 3, 2026 | 5.83 | 6.22 | 5.80 | 6.22 | 6.22 | 6.69% | 55,787 |
| Jul 31, 2026 | 5.80 | 6.25 | 5.80 | 5.83 | 5.83 | 1.39% | 70,659 |
| Jul 30, 2026 | 5.71 | 5.95 | 5.70 | 5.75 | 5.75 | 0.52% | 34,687 |
| Jul 29, 2026 | 6.12 | 6.17 | 5.50 | 5.72 | 5.72 | -7.29% | 54,385 |
| Jul 28, 2026 | 6.19 | 6.20 | 5.82 | 6.17 | 6.17 | -0.48% | 53,012 |