High Roller Technologies, Inc. Common Stock (ROLR)
18.89
+0.00 (0.00%)
NYSE · Last Trade: Jan 15th, 4:22 AM EST
Historical Prices For High Roller Technologies, Inc. Common Stock (ROLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/14/2026 | 15.50 | 18.89 | 12.33 | 18.89 | 82,153,093 | 18.89 |
| 1/13/2026 | 3.04 | 3.55 | 2.94 | 3.52 | 128,720 | 3.52 |
| 1/12/2026 | 2.65 | 3.10 | 2.53 | 3.00 | 278,201 | 3.00 |
| 1/09/2026 | 2.40 | 2.69 | 2.37 | 2.63 | 1,409,530 | 2.63 |
| 1/08/2026 | 2.70 | 3.16 | 2.22 | 2.25 | 670,406 | 2.25 |
| 1/07/2026 | 2.60 | 2.76 | 2.37 | 2.60 | 126,926 | 2.60 |
| 1/06/2026 | 2.42 | 2.86 | 2.42 | 2.56 | 128,842 | 2.56 |
| 1/05/2026 | 2.19 | 2.65 | 2.19 | 2.54 | 63,932 | 2.54 |
| 1/02/2026 | 2.05 | 2.25 | 1.92 | 2.19 | 76,898 | 2.19 |
| 12/31/2025 | 1.74 | 2.06 | 1.71 | 2.06 | 25,966 | 2.06 |
| 12/30/2025 | 1.50 | 2.09 | 1.50 | 1.79 | 133,529 | 1.79 |
| 12/29/2025 | 1.40 | 1.60 | 1.30 | 1.60 | 68,848 | 1.60 |
| 12/26/2025 | 1.50 | 1.63 | 1.28 | 1.41 | 90,621 | 1.41 |
| 12/24/2025 | 1.59 | 1.59 | 1.43 | 1.43 | 14,232 | 1.43 |
| 12/23/2025 | 1.44 | 1.79 | 1.43 | 1.59 | 124,153 | 1.59 |
| 12/22/2025 | 1.23 | 1.51 | 1.23 | 1.38 | 32,977 | 1.38 |
| 12/19/2025 | 1.16 | 1.46 | 1.16 | 1.38 | 62,005 | 1.38 |
| 12/18/2025 | 1.64 | 1.69 | 1.36 | 1.40 | 20,695 | 1.40 |
| 12/17/2025 | 1.80 | 1.82 | 1.47 | 1.56 | 55,522 | 1.56 |
| 12/16/2025 | 1.86 | 1.86 | 1.68 | 1.68 | 18,022 | 1.68 |
| 12/15/2025 | 1.78 | 1.78 | 1.58 | 1.66 | 77,062 | 1.66 |
| 12/12/2025 | 1.74 | 1.84 | 1.74 | 1.81 | 14,255 | 1.81 |
| 12/11/2025 | 1.85 | 1.85 | 1.77 | 1.77 | 16,353 | 1.77 |
| 12/10/2025 | 1.76 | 1.88 | 1.76 | 1.77 | 30,352 | 1.77 |
| 12/09/2025 | 1.90 | 1.93 | 1.63 | 1.78 | 51,599 | 1.78 |
| 12/08/2025 | 1.60 | 2.20 | 1.60 | 1.85 | 254,893 | 1.85 |
| 12/05/2025 | 1.53 | 2.03 | 1.47 | 1.62 | 292,129 | 1.62 |
| 12/04/2025 | 1.61 | 1.65 | 1.49 | 1.51 | 50,178 | 1.51 |
| 12/03/2025 | 1.56 | 1.62 | 1.21 | 1.62 | 60,085 | 1.62 |
| 12/02/2025 | 1.77 | 1.77 | 1.33 | 1.54 | 50,524 | 1.54 |
| 12/01/2025 | 2.03 | 2.03 | 1.79 | 1.79 | 16,996 | 1.79 |
| 11/28/2025 | 1.96 | 2.04 | 1.88 | 2.03 | 4,981 | 2.03 |
| 11/26/2025 | 1.98 | 2.05 | 1.84 | 1.84 | 25,925 | 1.84 |
| 11/25/2025 | 2.00 | 2.00 | 1.92 | 1.96 | 5,835 | 1.96 |
| 11/24/2025 | 2.03 | 2.09 | 2.02 | 2.06 | 7,950 | 2.06 |
| 11/21/2025 | 2.15 | 2.16 | 2.09 | 2.09 | 6,999 | 2.09 |
| 11/20/2025 | 2.24 | 2.24 | 2.09 | 2.09 | 7,851 | 2.09 |
| 11/19/2025 | 2.22 | 2.24 | 2.11 | 2.17 | 14,249 | 2.17 |
| 11/18/2025 | 2.38 | 2.38 | 2.19 | 2.20 | 3,317 | 2.20 |
| 11/17/2025 | 2.55 | 2.55 | 2.20 | 2.37 | 13,325 | 2.37 |
| 11/14/2025 | 2.24 | 2.40 | 2.20 | 2.21 | 1,951 | 2.21 |
| 11/13/2025 | 2.47 | 2.48 | 2.14 | 2.31 | 29,282 | 2.31 |
| 11/12/2025 | 2.83 | 2.83 | 2.55 | 2.55 | 11,607 | 2.55 |
| 11/11/2025 | 2.67 | 2.86 | 2.56 | 2.56 | 5,451 | 2.56 |
| 11/10/2025 | 2.71 | 2.75 | 2.60 | 2.62 | 15,419 | 2.62 |
| 11/07/2025 | 2.69 | 2.85 | 2.60 | 2.60 | 8,156 | 2.60 |
| 11/06/2025 | 2.57 | 3.22 | 2.57 | 2.65 | 5,354 | 2.65 |
| 11/05/2025 | 2.62 | 2.83 | 2.62 | 2.73 | 2,115 | 2.73 |
| 11/04/2025 | 2.69 | 2.69 | 2.57 | 2.58 | 3,634 | 2.58 |
| 11/03/2025 | 2.69 | 3.22 | 2.69 | 2.81 | 4,341 | 2.81 |
| 10/31/2025 | 2.77 | 3.05 | 2.65 | 2.68 | 8,479 | 2.68 |
| 10/30/2025 | 3.00 | 3.11 | 2.65 | 2.72 | 19,670 | 2.72 |
| 10/29/2025 | 3.15 | 3.15 | 3.12 | 3.12 | 1,761 | 3.12 |
| 10/28/2025 | 3.00 | 3.20 | 3.00 | 3.03 | 4,397 | 3.03 |
| 10/27/2025 | 3.42 | 3.42 | 3.10 | 3.14 | 6,153 | 3.14 |
| 10/24/2025 | 3.40 | 3.40 | 3.01 | 3.13 | 12,923 | 3.13 |
| 10/23/2025 | 3.14 | 3.27 | 3.00 | 3.14 | 14,796 | 3.14 |
| 10/22/2025 | 3.07 | 3.12 | 3.02 | 3.10 | 3,925 | 3.10 |
| 10/21/2025 | 3.22 | 3.24 | 2.91 | 2.96 | 11,206 | 2.96 |
| 10/20/2025 | 2.95 | 3.38 | 2.95 | 3.14 | 32,048 | 3.14 |
| 10/17/2025 | 2.92 | 3.06 | 2.92 | 2.98 | 15,858 | 2.98 |
| 10/16/2025 | 2.95 | 2.95 | 2.78 | 2.90 | 6,478 | 2.90 |
| 10/15/2025 | 2.95 | 3.06 | 2.84 | 2.98 | 17,122 | 2.98 |