5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
-73.46%
3 MONTH PERFORMANCE
+106.45%
6 MONTH PERFORMANCE
+77.78%
YEAR-TO-DATE PERFORMANCE
+117.48%
1 YEAR PERFORMANCE
+10.89%
High Roller Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.03 | $4.49 (11.41%) | $4.83 | $3.91 | 355.60 K | $38.02 M |
| 02/17/2026 | $4.00 | $4.03 (0.75%) | $4.27 | $3.80 | 201.10 K | $34.13 M |
| 02/13/2026 | $4.00 | $4.03 (0.75%) | $4.42 | $3.87 | 270.00 K | $34.13 M |
| 02/12/2026 | $4.26 | $4.00 (-6.1%) | $4.36 | $3.85 | 446.30 K | $33.87 M |
| 02/11/2026 | $5.11 | $4.36 (-14.68%) | $5.11 | $4.26 | 365.50 K | $36.92 M |
| 02/10/2026 | $5.04 | $4.85 (-3.77%) | $5.04 | $4.51 | 325.20 K | $41.07 M |
| 02/09/2026 | $5.41 | $5.05 (-6.65%) | $5.77 | $4.51 | 719.00 K | $42.76 M |
| 02/06/2026 | $4.54 | $5.29 (16.52%) | $5.64 | $4.50 | 704.90 K | $44.79 M |
| 02/05/2026 | $4.97 | $4.53 (-8.85%) | $5.01 | $4.37 | 733.00 K | $38.36 M |
| 02/04/2026 | $5.70 | $5.33 (-6.49%) | $5.85 | $4.87 | 440.42 K | $45.13 M |
| 02/03/2026 | $6.16 | $5.68 (-7.79%) | $6.17 | $5.37 | 483.11 K | $48.10 M |
| 02/02/2026 | $6.41 | $6.28 (-2.03%) | $6.73 | $6.01 | 366.80 K | $53.18 M |
| 01/30/2026 | $7.49 | $6.76 (-9.75%) | $7.49 | $6.05 | 716.10 K | $57.24 M |
| 01/29/2026 | $8.51 | $7.90 (-7.17%) | $9.48 | $7.52 | 1.21 M | $66.90 M |
| 01/28/2026 | $7.13 | $8.00 (12.2%) | $9.45 | $7.01 | 4.04 M | $67.74 M |
| 01/27/2026 | $7.53 | $7.12 (-5.44%) | $7.79 | $6.40 | 988.30 K | $60.29 M |
| 01/26/2026 | $7.71 | $7.27 (-5.71%) | $8.65 | $7.06 | 1.03 M | $61.56 M |
| 01/23/2026 | $9.66 | $8.30 (-14.08%) | $10.03 | $8.26 | 1.35 M | $70.28 M |
| 01/22/2026 | $9.82 | $10.06 (2.44%) | $11.75 | $9.03 | 7.64 M | $85.19 M |
| 01/21/2026 | $12.32 | $7.88 (-36.04%) | $12.47 | $7.20 | 5.57 M | $66.73 M |
| 01/20/2026 | $13.90 | $12.24 (-11.94%) | $15.60 | $11.50 | 2.41 M | $103.65 M |
| 01/16/2026 | $25.00 | $16.88 (-32.48%) | $28.58 | $16.71 | 7.58 M | $142.94 M |
| 01/15/2026 | $22.85 | $23.75 (3.94%) | $29.50 | $20.50 | 23.39 M | $201.11 M |
| 01/14/2026 | $15.50 | $18.89 (21.87%) | $33.68 | $12.33 | 82.49 M | $159.96 M |
| 01/13/2026 | $3.04 | $3.52 (15.79%) | $3.55 | $2.94 | 130.60 K | $29.81 M |
| 01/12/2026 | $2.65 | $3.00 (13.21%) | $3.10 | $2.53 | 281.22 K | $25.40 M |
| 01/09/2026 | $2.40 | $2.63 (9.58%) | $2.69 | $2.37 | 1.41 M | $22.27 M |
| 01/08/2026 | $2.70 | $2.25 (-16.67%) | $3.16 | $2.22 | 670.64 K | $19.05 M |
| 01/07/2026 | $2.60 | $2.60 (0%) | $2.76 | $2.37 | 126.94 K | $22.02 M |
| 01/06/2026 | $2.42 | $2.56 (5.79%) | $2.86 | $2.42 | 129.00 K | $21.68 M |
| 01/05/2026 | $2.19 | $2.54 (15.98%) | $2.65 | $2.19 | 63.94 K | $21.51 M |
| 01/02/2026 | $2.05 | $2.19 (6.83%) | $2.25 | $1.92 | 76.90 K | $18.54 M |
| 12/31/2025 | $1.74 | $2.06 (18.39%) | $2.06 | $1.71 | 26.00 K | $17.32 M |
| 12/30/2025 | $1.50 | $1.79 (19.33%) | $2.09 | $1.50 | 133.53 K | $15.05 M |
| 12/29/2025 | $1.40 | $1.60 (14.29%) | $1.60 | $1.30 | 68.89 K | $13.45 M |
| 12/26/2025 | $1.50 | $1.41 (-6%) | $1.63 | $1.28 | 90.62 K | $11.86 M |
| 12/24/2025 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.43 | 14.23 K | $12.02 M |
| 12/23/2025 | $1.44 | $1.59 (10.42%) | $1.79 | $1.43 | 124.54 K | $13.37 M |
| 12/22/2025 | $1.23 | $1.38 (12.2%) | $1.51 | $1.23 | 33.08 K | $11.60 M |
| 12/19/2025 | $1.16 | $1.38 (18.97%) | $1.46 | $1.16 | 62.01 K | $11.60 M |
| 12/18/2025 | $1.64 | $1.40 (-14.63%) | $1.69 | $1.36 | 20.70 K | $11.77 M |
| 12/17/2025 | $1.80 | $1.56 (-13.33%) | $1.82 | $1.47 | 55.52 K | $13.12 M |
| 12/16/2025 | $1.86 | $1.68 (-9.68%) | $1.86 | $1.68 | 18.02 K | $14.13 M |
| 12/15/2025 | $1.78 | $1.66 (-6.74%) | $1.78 | $1.58 | 77.10 K | $13.96 M |
| 12/12/2025 | $1.74 | $1.81 (4.02%) | $1.85 | $1.74 | 14.30 K | $15.22 M |
| 12/11/2025 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.77 | 16.40 K | $14.88 M |
| 12/10/2025 | $1.76 | $1.77 (0.57%) | $1.88 | $1.76 | 50.87 K | $14.88 M |
| 12/09/2025 | $1.90 | $1.78 (-6.32%) | $1.93 | $1.63 | 51.60 K | $14.97 M |
| 12/08/2025 | $1.60 | $1.85 (15.63%) | $2.20 | $1.60 | 255.52 K | $15.56 M |
| 12/05/2025 | $1.53 | $1.62 (5.88%) | $2.03 | $1.47 | 292.13 K | $13.62 M |
| 12/04/2025 | $1.61 | $1.51 (-6.21%) | $1.65 | $1.49 | 50.24 K | $12.70 M |
| 12/03/2025 | $1.56 | $1.62 (3.85%) | $1.62 | $1.21 | 60.10 K | $13.62 M |
| 12/02/2025 | $1.77 | $1.54 (-12.99%) | $1.77 | $1.33 | 50.52 K | $12.95 M |
| 12/01/2025 | $2.03 | $1.79 (-11.82%) | $2.03 | $1.79 | 17.00 K | $15.05 M |
| 11/28/2025 | $1.96 | $2.03 (3.57%) | $2.04 | $1.88 | 5.00 K | $17.07 M |
| 11/26/2025 | $1.98 | $1.84 (-7.07%) | $2.05 | $1.84 | 25.93 K | $15.47 M |
| 11/25/2025 | $2.00 | $1.96 (-2%) | $2.00 | $1.92 | 5.85 K | $16.48 M |
| 11/24/2025 | $2.03 | $2.06 (1.48%) | $2.09 | $2.02 | 8.00 K | $17.32 M |
| 11/21/2025 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.09 | 7.00 K | $17.57 M |
| 11/20/2025 | $2.24 | $2.09 (-6.7%) | $2.24 | $2.09 | 7.90 K | $17.57 M |
| 11/19/2025 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.11 | 14.25 K | $18.25 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.
