High Roller Technologies Stock Price History
NYSE: ROLRConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
4.450.00 (0.00%)
At close: Oct 9, 2:29 PM ET · Delayed 15 min
ROLR price history at a glance
The price history for High Roller Technologies (ROLR) on this page begins on October 21, 2024, when the stock closed at $7.75; it most recently closed at $4.45 on October 5, 2026. The highest price in this record is $33.68, reached on January 12, 2026; the latest close is 86.8% below that peak. In the last 12 months alone, ROLR has gained 45.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $33.68
- Date of high
- Jan 12, 2026
- Low since 2024
- $1.16
- Date of low
- Dec 15, 2025
- 52-week high
- $33.68
- 52-week low
- $1.16
- IPO year
- 2024
- Last close
- $4.45
ROLR returns
1 week
-9.00%
1 month
-28.34%
3 months
-29.03%
6 months
+3.73%
Year to date
+116.02%
1 year
+45.42%
ROLR price return, excluding dividends.
ROLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.45 | +103.20% |
| 2025 | 2.19 | -46.32% |
| 2024* | 4.08 | -47.35% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ROLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.45 | 4.50 | 4.36 | 4.45 | 0.00% | |
| 4.52 | 4.65 | 4.43 | 4.45 | -2.63% | |
| 4.52 | 4.74 | 4.47 | 4.57 | -0.44% | |
| 4.99 | 5.03 | 4.42 | 4.59 | -5.75% | |
| 4.90 | 5.05 | 4.87 | 4.87 | -0.41% | |
| 4.98 | 5.08 | 4.86 | 4.89 | -0.61% | |
| 4.97 | 5.12 | 4.85 | 4.92 | -1.60% | |
| 5.53 | 5.65 | 4.80 | 5.00 | -9.09% | |
| 5.73 | 5.79 | 5.37 | 5.50 | -1.79% | |
| 5.84 | 5.84 | 5.60 | 5.60 | -5.08% | |
| 6.11 | 6.18 | 5.60 | 5.90 | -2.80% | |
| 6.01 | 6.26 | 6.01 | 6.07 | +1.00% | |
| 6.23 | 6.25 | 6.00 | 6.01 | -2.75% | |
| 6.07 | 6.29 | 6.00 | 6.18 | -0.80% | |
| 6.20 | 6.29 | 6.05 | 6.23 | +0.97% | |
| 6.06 | 6.21 | 5.98 | 6.17 | -1.28% | |
| 6.34 | 6.47 | 6.08 | 6.25 | +1.13% | |
| 6.39 | 6.50 | 6.18 | 6.18 | -3.89% | |
| 6.45 | 6.72 | 6.28 | 6.43 | +1.10% | |
| 6.11 | 6.64 | 6.10 | 6.36 | +3.41% | |
| 6.29 | 6.32 | 6.14 | 6.15 | -0.16% | |
| 6.20 | 6.32 | 6.05 | 6.16 | -0.81% | |
| 6.27 | 6.49 | 6.17 | 6.21 | -0.80% | |
| 6.30 | 6.48 | 6.18 | 6.26 | -2.19% | |
| 5.93 | 6.47 | 5.93 | 6.40 | +6.67% | |
| 6.00 | 6.14 | 6.00 | 6.00 | 0.00% | |
| 6.08 | 6.12 | 5.78 | 6.00 | -1.80% | |
| 5.97 | 6.17 | 5.89 | 6.11 | -0.65% | |
| 6.16 | 6.19 | 5.95 | 6.15 | +3.02% | |
| 6.20 | 6.40 | 5.97 | 5.97 | -4.02% | |
| 6.33 | 6.43 | 6.21 | 6.22 | -2.35% | |
| 6.16 | 6.41 | 5.94 | 6.37 | +3.24% | |
| 6.20 | 6.26 | 6.06 | 6.17 | +0.33% | |
| 6.14 | 6.25 | 6.05 | 6.15 | +0.82% | |
| 5.94 | 6.27 | 5.94 | 6.10 | +0.16% | |
| 5.55 | 6.14 | 5.54 | 6.09 | +11.13% | |
| 5.57 | 5.61 | 5.32 | 5.48 | -2.49% | |
| 5.59 | 5.88 | 5.59 | 5.62 | -1.75% | |
| 5.66 | 5.89 | 5.55 | 5.72 | +0.18% | |
| 5.78 | 5.92 | 5.71 | 5.71 | -1.04% | |
| 5.64 | 5.89 | 5.52 | 5.77 | -0.52% | |
| 5.61 | 5.94 | 5.51 | 5.80 | -9.52% | |
| 6.74 | 6.74 | 6.20 | 6.41 | -3.90% | |
| 6.20 | 6.71 | 6.20 | 6.67 | +7.75% | |
| 6.22 | 6.45 | 6.10 | 6.19 | -1.43% | |
| 6.28 | 6.37 | 6.11 | 6.28 | +1.78% | |
| 6.13 | 6.44 | 6.11 | 6.17 | -0.96% | |
| 6.07 | 6.35 | 6.04 | 6.23 | +0.16% | |
| 5.83 | 6.22 | 5.80 | 6.22 | +6.69% | |
| 5.80 | 6.25 | 5.80 | 5.83 | +1.39% | |
| 5.71 | 5.95 | 5.70 | 5.75 | +0.52% | |
| 6.12 | 6.17 | 5.50 | 5.72 | -7.29% | |
| 6.19 | 6.20 | 5.82 | 6.17 | -0.48% | |
| 6.35 | 6.60 | 5.92 | 6.20 | -2.52% | |
| 6.99 | 7.32 | 6.22 | 6.36 | -7.96% | |
| 6.80 | 7.18 | 6.76 | 6.91 | +1.62% | |
| 6.87 | 7.41 | 6.80 | 6.80 | +1.04% | |
| 7.00 | 7.00 | 6.65 | 6.73 | -2.89% | |
| 6.93 | 7.23 | 6.85 | 6.93 | -0.43% | |
| 6.55 | 6.96 | 6.41 | 6.96 | +3.11% | |
| 6.62 | 7.00 | 6.62 | 6.75 | +2.12% | |
| 6.63 | 7.00 | 6.48 | 6.61 | +0.15% | |
| 6.42 | 6.78 | 6.41 | 6.60 | +2.17% | |
| 6.25 | 6.66 | 5.95 | 6.46 | +3.03% | |
| 6.05 | 6.54 | 5.99 | 6.27 | +3.64% | |
| 6.23 | 6.30 | 6.00 | 6.05 | -4.27% | |
| 6.48 | 6.50 | 5.82 | 6.32 | -3.66% | |
| 6.21 | 6.59 | 6.03 | 6.56 | +6.32% | |
| 5.99 | 6.43 | 5.89 | 6.17 | +2.66% | |
| 6.17 | 6.17 | 5.81 | 6.01 | -0.99% | |
| 5.95 | 6.37 | 5.95 | 6.07 | +2.53% | |
| 6.15 | 6.38 | 5.78 | 5.92 | -2.47% | |
| 5.75 | 6.51 | 5.61 | 6.07 | +2.02% | |
| 5.62 | 5.95 | 5.45 | 5.95 | +0.85% | |
| 5.36 | 5.97 | 4.90 | 5.90 | +11.32% | |
| 5.67 | 5.70 | 5.27 | 5.30 | -7.83% | |
| 5.33 | 5.84 | 5.32 | 5.75 | +4.93% | |
| 5.79 | 5.80 | 5.31 | 5.48 | -7.90% | |
| 5.86 | 5.99 | 5.57 | 5.95 | +1.88% | |
| 5.84 | 6.22 | 5.72 | 5.84 | +0.52% | |
| 6.07 | 6.20 | 5.80 | 5.81 | -5.53% | |
| 6.51 | 6.71 | 5.85 | 6.15 | -3.15% | |
| 7.36 | 7.36 | 6.20 | 6.35 | -13.72% | |
| 7.06 | 7.55 | 6.94 | 7.36 | +4.40% | |
| 7.30 | 7.53 | 6.89 | 7.05 | -5.50% | |
| 6.26 | 7.65 | 6.26 | 7.46 | +14.59% | |
| 6.18 | 6.57 | 5.92 | 6.51 | +2.84% | |
| 6.11 | 7.30 | 6.06 | 6.33 | +3.60% | |
| 7.60 | 7.69 | 5.95 | 6.11 | +9.11% | |
| 5.41 | 5.77 | 5.11 | 5.60 | +6.06% | |
| 5.25 | 5.50 | 5.15 | 5.28 | -0.38% | |
| 5.40 | 5.55 | 5.18 | 5.30 | -3.11% | |
| 5.40 | 5.60 | 5.16 | 5.47 | +0.55% | |
| 5.60 | 5.85 | 5.26 | 5.44 | -2.33% | |
| 5.46 | 5.66 | 5.05 | 5.57 | +0.91% | |
| 5.25 | 5.96 | 5.21 | 5.52 | +6.77% | |
| 5.21 | 5.45 | 5.15 | 5.17 | -3.36% | |
| 5.41 | 5.45 | 5.07 | 5.35 | 0.00% | |
| 5.20 | 5.41 | 5.13 | 5.35 | +3.68% | |
| 5.59 | 5.80 | 5.16 | 5.16 | -8.51% | |
| 5.68 | 6.12 | 5.61 | 5.64 | +1.81% | |
| 6.12 | 6.28 | 5.53 | 5.54 | -12.20% | |
| 6.37 | 6.50 | 6.15 | 6.31 | -0.79% | |
| 7.19 | 7.40 | 6.26 | 6.36 | -9.53% | |
| 7.64 | 7.78 | 6.95 | 7.03 | -8.10% | |
| 7.15 | 7.80 | 7.15 | 7.65 | +6.99% | |
| 7.70 | 7.70 | 7.07 | 7.15 | -6.41% | |
| 7.75 | 8.17 | 7.52 | 7.64 | +3.24% | |
| 7.64 | 7.71 | 6.85 | 7.40 | -3.01% | |
| 7.33 | 8.13 | 7.31 | 7.63 | +0.39% | |
| 8.31 | 8.46 | 7.49 | 7.60 | -11.83% | |
| 8.57 | 9.16 | 8.23 | 8.62 | -2.93% | |
| 9.07 | 9.63 | 8.40 | 8.88 | -5.53% | |
| 10.52 | 10.71 | 8.36 | 9.40 | -5.24% | |
| 10.85 | 10.92 | 9.53 | 9.92 | -10.63% | |
| 9.40 | 12.85 | 9.02 | 11.10 | +18.34% | |
| 9.01 | 10.20 | 8.63 | 9.38 | +1.63% | |
| 8.50 | 9.23 | 8.20 | 9.23 | +8.59% | |
| 7.85 | 9.28 | 7.85 | 8.50 | +12.43% | |
| 7.95 | 8.18 | 7.21 | 7.56 | -6.90% | |
| 7.32 | 8.64 | 7.07 | 8.12 | +7.12% | |
| 7.65 | 8.31 | 7.17 | 7.58 | +0.53% | |
| 6.40 | 7.65 | 6.00 | 7.54 | +25.67% | |
| 6.86 | 7.37 | 5.80 | 6.00 | -19.03% | |
| 10.51 | 11.74 | 7.20 | 7.41 | +45.58% | |
| 4.34 | 5.15 | 4.34 | 5.09 | +18.65% | |
| 4.04 | 4.38 | 3.91 | 4.29 | +7.25% | |
| 3.68 | 4.11 | 3.39 | 4.00 | +8.70% | |
| 3.94 | 3.97 | 3.61 | 3.68 | -3.16% | |
| 3.78 | 3.87 | 3.66 | 3.80 | +0.53% | |
| 3.53 | 3.78 | 3.53 | 3.78 | +9.25% | |
| 3.23 | 3.53 | 3.23 | 3.46 | +5.49% | |
| 3.57 | 3.71 | 3.28 | 3.28 | -5.75% | |
| 3.14 | 3.73 | 3.10 | 3.48 | +14.10% | |
| 3.21 | 3.28 | 2.87 | 3.05 | -4.98% | |
| 3.31 | 3.35 | 3.05 | 3.21 | -2.73% | |
| 3.59 | 3.65 | 3.28 | 3.30 | -9.84% | |
| 3.89 | 3.89 | 3.64 | 3.66 | -3.43% | |
| 3.83 | 3.99 | 3.77 | 3.79 | -1.30% | |
| 3.88 | 3.99 | 3.80 | 3.84 | -1.54% | |
| 3.93 | 3.98 | 3.75 | 3.90 | -0.76% | |
| 4.01 | 4.09 | 3.85 | 3.93 | -3.20% | |
| 4.00 | 4.26 | 3.97 | 4.06 | -5.58% | |
| 3.85 | 4.50 | 3.85 | 4.30 | +11.98% | |
| 3.99 | 3.99 | 3.76 | 3.84 | +0.79% | |
| 3.98 | 3.98 | 3.78 | 3.81 | -3.05% | |
| 4.02 | 4.03 | 3.86 | 3.93 | -1.75% | |
| 4.05 | 4.19 | 3.78 | 4.00 | -6.76% | |
| 4.59 | 4.98 | 4.26 | 4.29 | -4.45% | |
| 4.49 | 4.63 | 4.10 | 4.49 | +3.22% | |
| 4.23 | 4.73 | 4.18 | 4.35 | +1.64% | |
| 4.23 | 4.54 | 4.17 | 4.28 | +0.47% | |
| 3.94 | 4.36 | 3.90 | 4.26 | +7.04% | |
| 4.03 | 4.10 | 3.74 | 3.98 | -5.91% | |
| 4.15 | 4.37 | 4.02 | 4.23 | -3.20% | |
| 4.49 | 4.56 | 4.21 | 4.37 | -3.74% | |
| 4.34 | 4.60 | 4.22 | 4.54 | +3.65% | |
| 4.21 | 4.40 | 4.16 | 4.38 | +4.04% | |
| 4.20 | 4.40 | 4.05 | 4.21 | -0.94% | |
| 4.48 | 4.50 | 4.16 | 4.25 | -7.61% | |
| 4.94 | 4.98 | 4.60 | 4.60 | -6.12% | |
| 4.43 | 4.98 | 4.38 | 4.90 | +9.13% | |
| 4.03 | 4.83 | 3.91 | 4.49 | +11.41% | |
| 4.00 | 4.27 | 3.80 | 4.03 | 0.00% | |
| 4.00 | 4.42 | 3.87 | 4.03 | +0.75% | |
| 4.26 | 4.36 | 3.85 | 4.00 | -8.26% | |
| 5.11 | 5.11 | 4.26 | 4.36 | -10.10% | |
| 5.04 | 5.04 | 4.51 | 4.85 | -3.96% | |
| 5.41 | 5.77 | 4.51 | 5.05 | -4.54% | |
| 4.54 | 5.64 | 4.50 | 5.29 | +16.78% | |
| 4.97 | 5.02 | 4.37 | 4.53 | -15.01% | |
| 5.70 | 5.85 | 4.87 | 5.33 | -6.16% | |
| 6.16 | 6.17 | 5.37 | 5.68 | -9.55% | |
| 6.41 | 6.73 | 6.01 | 6.28 | -7.10% | |
| 7.49 | 7.49 | 6.05 | 6.76 | -14.43% | |
| 8.51 | 9.48 | 7.52 | 7.90 | -1.25% | |
| 7.13 | 9.45 | 7.01 | 8.00 | +12.36% | |
| 7.53 | 7.79 | 6.40 | 7.12 | -2.06% | |
| 7.71 | 8.65 | 7.06 | 7.27 | -12.41% | |
| 9.66 | 10.03 | 8.26 | 8.30 | -17.50% | |
| 9.82 | 11.75 | 9.03 | 10.06 | +27.66% | |
| 12.32 | 12.47 | 7.20 | 7.88 | -35.62% | |
| 13.90 | 15.60 | 11.50 | 12.24 | -27.49% | |
| 25.00 | 28.58 | 16.71 | 16.88 | -28.93% | |
| 22.85 | 29.50 | 20.50 | 23.75 | +25.73% | |
| 15.50 | 33.68 | 12.33 | 18.89 | +436.65% | |
| 3.04 | 3.55 | 2.94 | 3.52 | +17.33% | |
| 2.65 | 3.10 | 2.53 | 3.00 | +14.07% | |
| 2.40 | 2.69 | 2.37 | 2.63 | +16.89% | |
| 2.70 | 3.16 | 2.22 | 2.25 | -13.46% | |
| 2.60 | 2.76 | 2.37 | 2.60 | +1.56% | |
| 2.42 | 2.86 | 2.42 | 2.56 | +0.79% | |
| 2.19 | 2.65 | 2.19 | 2.54 | +15.98% | |
| 2.05 | 2.25 | 1.92 | 2.19 | +6.31% | |
| 1.74 | 2.06 | 1.71 | 2.06 | +15.08% | |
| 1.50 | 2.09 | 1.50 | 1.79 | +11.87% | |
| 1.40 | 1.60 | 1.30 | 1.60 | +13.48% | |
| 1.50 | 1.63 | 1.28 | 1.41 | -1.40% | |
| 1.59 | 1.59 | 1.43 | 1.43 | -10.06% | |
| 1.44 | 1.79 | 1.43 | 1.59 | +15.22% | |
| 1.23 | 1.51 | 1.23 | 1.38 | 0.00% | |
| 1.16 | 1.46 | 1.16 | 1.38 | -1.43% | |
| 1.64 | 1.69 | 1.36 | 1.40 | -10.26% | |
| 1.80 | 1.82 | 1.47 | 1.56 | -7.14% | |
| 1.86 | 1.86 | 1.68 | 1.68 | +1.20% | |
| 1.78 | 1.78 | 1.58 | 1.66 | -8.29% | |
| 1.74 | 1.85 | 1.74 | 1.81 | +2.26% | |
| 1.85 | 1.85 | 1.77 | 1.77 | 0.00% | |
| 1.76 | 1.88 | 1.76 | 1.77 | -0.56% | |
| 1.90 | 1.93 | 1.63 | 1.78 | -3.78% | |
| 1.60 | 2.20 | 1.60 | 1.85 | +14.20% | |
| 1.53 | 2.03 | 1.47 | 1.62 | +7.28% | |
| 1.61 | 1.65 | 1.49 | 1.51 | -6.79% | |
| 1.56 | 1.62 | 1.21 | 1.62 | +5.13% | |
| 1.77 | 1.77 | 1.33 | 1.54 | -13.91% | |
| 2.03 | 2.03 | 1.79 | 1.79 | -11.82% | |
| 1.96 | 2.04 | 1.88 | 2.03 | +10.33% | |
| 1.98 | 2.05 | 1.84 | 1.84 | -6.31% | |
| 2.00 | 2.00 | 1.92 | 1.96 | -4.66% | |
| 2.03 | 2.09 | 2.02 | 2.06 | -1.44% | |
| 2.15 | 2.16 | 2.09 | 2.09 | 0.00% | |
| 2.24 | 2.24 | 2.09 | 2.09 | -3.69% | |
| 2.22 | 2.24 | 2.11 | 2.17 | -1.36% | |
| 2.38 | 2.38 | 2.19 | 2.20 | -7.17% | |
| 2.55 | 2.55 | 2.20 | 2.37 | +7.24% | |
| 2.24 | 2.40 | 2.20 | 2.21 | -4.33% | |
| 2.47 | 2.48 | 2.14 | 2.31 | -9.41% | |
| 2.83 | 2.83 | 2.55 | 2.55 | -0.39% | |
| 2.67 | 2.86 | 2.56 | 2.56 | -2.29% | |
| 2.71 | 2.75 | 2.61 | 2.62 | +0.77% | |
| 2.69 | 2.85 | 2.60 | 2.60 | -1.89% | |
| 2.57 | 3.22 | 2.57 | 2.65 | -2.93% | |
| 2.62 | 2.83 | 2.62 | 2.73 | +5.81% | |
| 2.69 | 2.69 | 2.57 | 2.58 | -8.19% | |
| 2.69 | 3.22 | 2.69 | 2.81 | +4.85% | |
| 2.77 | 3.05 | 2.65 | 2.68 | -1.47% | |
| 3.00 | 3.11 | 2.65 | 2.72 | -12.82% | |
| 3.15 | 3.15 | 3.12 | 3.12 | +2.97% | |
| 3.00 | 3.20 | 3.00 | 3.03 | -3.50% | |
| 3.42 | 3.42 | 3.10 | 3.14 | +0.32% | |
| 3.40 | 3.40 | 3.01 | 3.13 | -0.32% | |
| 3.14 | 3.27 | 3.00 | 3.14 | +1.13% | |
| 3.07 | 3.12 | 3.02 | 3.11 | +5.08% | |
| 3.22 | 3.24 | 2.91 | 2.96 | -5.89% | |
| 2.95 | 3.38 | 2.95 | 3.14 | +5.37% | |
| 2.92 | 3.06 | 2.92 | 2.98 | +2.58% | |
| 2.95 | 2.95 | 2.78 | 2.91 | -2.52% | |
| 2.95 | 3.06 | 2.84 | 2.98 | +1.02% | |
| 2.92 | 3.00 | 2.92 | 2.95 | +2.08% | |
| 3.05 | 3.05 | 2.89 | 2.89 | -0.72% | |
| 3.01 | 3.05 | 2.85 | 2.91 | -4.87% | |
| 2.91 | 3.13 | 2.91 | 3.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROLR chart for longer ranges.