High Roller Technologies, Inc. - ROLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	3.4	3.13	3.13	3.4	3.01	12,923
October 23, 2025	3.14	3.14	3.14	3.27	3	14,800
October 22, 2025	3.07	3.11	3.11	3.12	3.02	3,933
October 21, 2025	3.22	2.96	2.96	3.24	2.91	11,206
October 20, 2025	2.95	3.14	3.14	3.38	2.95	32,048
October 17, 2025	2.92	2.98	2.98	3.06	2.92	15,900
October 16, 2025	2.95	2.91	2.91	2.95	2.78	6,500
October 15, 2025	2.95	2.98	2.98	3.06	2.84	17,145
October 14, 2025	2.92	2.95	2.95	3	2.92	5,325
October 13, 2025	3.05	2.89	2.89	3.05	2.89	3,600
October 10, 2025	3.01	2.91	2.91	3.05	2.85	7,728
October 09, 2025	2.91	3.06	3.06	3.13	2.91	11,200
October 08, 2025	3	3.13	3.13	3.15	2.92	12,335
October 07, 2025	2.82	2.86	2.86	3.1	2.73	30,000
October 06, 2025	2.76	2.76	2.76	2.85	2.71	9,700
October 03, 2025	2.69	2.87	2.87	2.87	2.58	4,710
October 02, 2025	2.75	2.71	2.71	3.03	2.68	13,000
October 01, 2025	2.64	2.89	2.89	2.89	2.64	4,904
September 30, 2025	3.04	2.8	2.8	3.04	2.8	8,881
September 29, 2025	2.94	2.75	2.75	2.94	2.75	10,300
September 26, 2025	3	2.9	2.9	3.05	2.89	4,600
September 25, 2025	3.03	2.95	2.95	3.03	2.91	8,400
September 24, 2025	3.02	3.27	3.27	3.27	2.94	6,800
September 23, 2025	3.13	3.04	3.04	3.13	2.89	7,302
September 22, 2025	3.27	3.01	3.01	3.28	2.95	7,820
September 19, 2025	3.24	3.02	3.02	3.3	2.92	20,300
September 18, 2025	3.06	3.2	3.2	3.36	2.9	9,100
September 17, 2025	3.06	3.09	3.09	3.09	3.06	7,022
September 16, 2025	3.09	3.14	3.14	3.21	3.09	10,049
September 15, 2025	3.41	3.1	3.1	3.45	3.1	7,300
September 12, 2025	3.22	3.24	3.24	3.39	3.01	19,312
September 11, 2025	2.77	3.19	3.19	3.4	2.77	96,800
September 10, 2025	2.84	2.84	2.84	2.93	2.75	11,803
September 09, 2025	2.64	2.65	2.65	2.79	2.51	7,300
September 08, 2025	2.47	2.62	2.62	2.78	2.47	4,436
September 05, 2025	2.85	2.65	2.65	2.85	2.55	5,304
September 04, 2025	2.84	2.84	2.84	2.84	2.62	3,000
September 03, 2025	2.84	2.84	2.84	2.84	2.68	4,317
September 02, 2025	2.66	2.79	2.79	2.84	2.61	16,700
August 29, 2025	2.72	2.6	2.6	2.77	2.59	3,800
August 28, 2025	2.69	2.85	2.85	2.9	2.58	6,223
August 27, 2025	2.7	2.54	2.54	2.71	2.53	5,600
August 26, 2025	2.68	2.68	2.68	2.76	2.54	8,000
August 25, 2025	2.81	2.83	2.83	2.91	2.77	9,603
August 22, 2025	2.69	2.85	2.85	2.85	2.52	19,200
August 21, 2025	2.62	2.52	2.52	2.73	2.5	9,433
August 20, 2025	2.56	2.54	2.54	2.76	2.39	9,040
August 19, 2025	2.76	2.52	2.52	2.79	2.31	55,935
August 18, 2025	2.4	2.64	2.64	2.93	2.31	66,300
August 15, 2025	2.4	2.39	2.39	2.49	2.35	7,520
August 14, 2025	2.51	2.34	2.34	2.51	2.31	5,900
August 13, 2025	2.34	2.45	2.45	2.5	2.34	23,300
August 12, 2025	2.26	2.21	2.21	2.45	2.21	19,501
August 11, 2025	2.3	2.2	2.2	2.35	2.2	4,200
August 08, 2025	2.57	2.23	2.23	2.57	2.23	17,700
August 07, 2025	2.34	2.31	2.31	2.8	2.3	58,500
August 06, 2025	2.35	2.42	2.42	2.69	2.27	38,502
August 05, 2025	2.3	2.36	2.36	2.36	2.22	41,900
August 04, 2025	2.34	2.25	2.25	2.48	2.14	36,300
August 01, 2025	2.35	2.35	2.35	2.43	2.3	10,411

High Roller Technologies, Inc. (ROLR) AMEX