La Rosa Holdings Corp. LRHC
NASDAQ · United States · Finance
$1.66-0.18 (-9.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.66 | -9.78% | $1.78 | $1.91 | $1.62 | 70.11K |
| 2026-10-01 | $1.84 | -22.03% | $2.06 | $2.22 | $1.81 | 3.32M |
| 2026-09-30 | $2.36 | -5.22% | $2.45 | $2.45 | $2.36 | 2.20K |
| 2026-09-29 | $2.49 | -1.58% | $2.48 | $2.49 | $2.37 | 8.30K |
| 2026-09-28 | $2.53 | -2.69% | $2.53 | $2.59 | $2.45 | 10.30K |
| 2026-09-25 | $2.60 | -1.14% | $2.64 | $2.64 | $2.52 | 20.00K |
| 2026-09-24 | $2.63 | -1.50% | $2.64 | $2.67 | $2.53 | 27.00K |
| 2026-09-23 | $2.67 | +9.88% | $2.50 | $2.75 | $2.48 | 429.70K |
| 2026-09-22 | $2.43 | 0.00% | $2.39 | $2.44 | $2.31 | 91.20K |
| 2026-09-21 | $2.43 | -5.08% | $2.42 | $2.51 | $2.35 | 36.90K |
| 2026-09-18 | $2.56 | -9.86% | $2.82 | $2.82 | $2.43 | 94.20K |
| 2026-09-17 | $2.84 | +15.92% | $2.61 | $3.08 | $2.50 | 2.14M |
| 2026-09-16 | $2.45 | -7.89% | $2.65 | $2.77 | $2.41 | 77.40K |
| 2026-09-15 | $2.66 | +4.31% | $2.48 | $2.75 | $2.47 | 94.20K |
| 2026-09-14 | $2.55 | -0.97% | $2.58 | $2.72 | $2.52 | 34.20K |
| 2026-09-11 | $2.58 | -3.20% | $2.59 | $2.62 | $2.49 | 14.80K |
| 2026-09-10 | $2.66 | -5.34% | $2.74 | $2.76 | $2.46 | 39.40K |
| 2026-09-09 | $2.81 | +481.78% | $2.86 | $2.93 | $2.74 | 44.70K |
| 2026-09-04 | $0.48 | +3.87% | $0.47 | $0.49 | $0.44 | 623.50K |
| 2026-09-03 | $0.47 | +9.41% | $0.42 | $0.47 | $0.41 | 624.60K |
| 2026-09-02 | $0.43 | -1.16% | $0.43 | $0.43 | $0.41 | 194.70K |
| 2026-09-01 | $0.43 | -8.32% | $0.47 | $0.47 | $0.43 | 222.20K |
| 2026-08-31 | $0.47 | -0.21% | $0.46 | $0.47 | $0.45 | 188.80K |
| 2026-08-28 | $0.47 | -1.05% | $0.47 | $0.47 | $0.45 | 146.80K |
| 2026-08-27 | $0.47 | -5.57% | $0.50 | $0.51 | $0.45 | 429.10K |
| 2026-08-26 | $0.50 | +1.21% | $0.49 | $0.51 | $0.48 | 457.70K |
| 2026-08-25 | $0.50 | -18.39% | $0.56 | $0.57 | $0.47 | 1.06M |
| 2026-08-24 | $0.61 | +2.87% | $0.59 | $0.63 | $0.55 | 2.73M |
| 2026-08-21 | $0.59 | +4.96% | $0.57 | $0.60 | $0.56 | 101.80K |
| 2026-08-20 | $0.56 | -3.26% | $0.57 | $0.58 | $0.56 | 73.50K |
| 2026-08-19 | $0.58 | +0.69% | $0.56 | $0.58 | $0.56 | 81.20K |
| 2026-08-18 | $0.58 | -4.14% | $0.60 | $0.60 | $0.57 | 86.80K |
| 2026-08-17 | $0.60 | +1.17% | $0.58 | $0.60 | $0.55 | 159.10K |
| 2026-08-14 | $0.60 | -5.09% | $0.63 | $0.63 | $0.57 | 423.90K |
| 2026-08-13 | $0.63 | -0.16% | $0.60 | $0.63 | $0.59 | 82.50K |
| 2026-08-12 | $0.63 | -9.35% | $0.60 | $0.63 | $0.55 | 622.00K |
| 2026-08-11 | $0.69 | -4.53% | $0.71 | $0.75 | $0.64 | 837.00K |
| 2026-08-10 | $0.73 | -13.13% | $0.80 | $0.82 | $0.60 | 30.93M |
| 2026-08-07 | $0.84 | +0.24% | $0.85 | $0.89 | $0.80 | 45.80K |
| 2026-08-06 | $0.84 | +1.21% | $0.83 | $0.86 | $0.78 | 95.90K |
| 2026-08-05 | $0.83 | -6.24% | $0.88 | $0.91 | $0.82 | 128.30K |
| 2026-08-04 | $0.88 | +7.44% | $0.90 | $0.92 | $0.88 | 44.80K |
| 2026-08-03 | $0.82 | -16.33% | $0.94 | $1.04 | $0.81 | 281.30K |
| 2026-07-31 | $0.98 | -8.41% | $1.05 | $1.07 | $0.98 | 40.30K |
| 2026-07-30 | $1.07 | +2.88% | $1.04 | $1.08 | $1.00 | 38.40K |
| 2026-07-29 | $1.04 | +8.11% | $0.96 | $1.09 | $0.96 | 111.60K |
| 2026-07-28 | $0.96 | -8.38% | $0.99 | $1.03 | $0.96 | 27.80K |
| 2026-07-27 | $1.05 | +7.80% | $1.01 | $1.06 | $0.98 | 71.00K |
| 2026-07-24 | $0.97 | -4.51% | $1.00 | $1.02 | $0.97 | 80.40K |
| 2026-07-23 | $1.02 | +10.87% | $0.92 | $1.05 | $0.87 | 139.20K |
| 2026-07-22 | $0.92 | -8.00% | $0.99 | $1.01 | $0.92 | 88.20K |
| 2026-07-21 | $1.00 | -6.54% | $1.06 | $1.12 | $0.99 | 222.70K |
| 2026-07-20 | $1.07 | -0.93% | $1.09 | $1.12 | $1.02 | 40.10K |
| 2026-07-17 | $1.08 | -2.70% | $1.09 | $1.13 | $1.06 | 40.30K |
| 2026-07-16 | $1.11 | -0.89% | $1.11 | $1.12 | $1.05 | 74.00K |
| 2026-07-15 | $1.12 | +6.67% | $1.07 | $1.16 | $1.01 | 115.40K |
| 2026-07-14 | $1.05 | +3.96% | $1.03 | $1.05 | $1.01 | 64.00K |
| 2026-07-13 | $1.01 | -5.61% | $1.06 | $1.06 | $1.00 | 130.20K |
| 2026-07-10 | $1.07 | -3.60% | $1.11 | $1.12 | $1.06 | 45.90K |
| 2026-07-09 | $1.11 | -5.93% | $1.16 | $1.17 | $1.08 | 106.00K |
| 2026-07-08 | $1.18 | +12.38% | $1.04 | $1.20 | $1.04 | 136.90K |
| 2026-07-07 | $1.05 | -2.78% | $1.10 | $1.10 | $1.01 | 112.10K |
| 2026-07-06 | $1.08 | +4.85% | $1.05 | $1.09 | $1.00 | 131.80K |
| 2026-07-02 | $1.03 | -11.97% | $1.19 | $1.19 | $1.02 | 576.90K |
| 2026-07-01 | $1.17 | +0.86% | $1.13 | $1.19 | $1.12 | 116.40K |
| 2026-06-30 | $1.16 | +7.41% | $1.05 | $1.19 | $1.04 | 170.10K |
| 2026-06-29 | $1.08 | +0.93% | $1.09 | $1.10 | $1.02 | 95.80K |
| 2026-06-26 | $1.07 | +1.90% | $1.04 | $1.09 | $1.02 | 114.20K |
| 2026-06-25 | $1.05 | +3.96% | $1.06 | $1.06 | $0.97 | 113.80K |
| 2026-06-24 | $1.01 | -15.83% | $1.06 | $1.13 | $0.99 | 2.38M |
| 2026-06-23 | $1.20 | +1.69% | $1.14 | $1.22 | $1.09 | 160.00K |
| 2026-06-22 | $1.18 | +7.27% | $1.09 | $1.19 | $1.05 | 132.10K |
| 2026-06-18 | $1.10 | 0.00% | $1.08 | $1.13 | $1.04 | 141.90K |
| 2026-06-17 | $1.10 | -4.35% | $1.15 | $1.15 | $1.02 | 198.80K |
| 2026-06-16 | $1.15 | +7.48% | $1.05 | $1.16 | $1.05 | 246.80K |
| 2026-06-15 | $1.07 | +9.18% | $0.98 | $1.10 | $0.98 | 141.50K |
| 2026-06-12 | $0.98 | +3.16% | $0.95 | $1.05 | $0.95 | 298.70K |
| 2026-06-11 | $0.95 | -12.04% | $0.95 | $1.07 | $0.93 | 8.30M |
| 2026-06-10 | $1.08 | +2.86% | $1.06 | $1.22 | $1.02 | 418.60K |
| 2026-06-09 | $1.05 | +2.94% | $1.02 | $1.06 | $1.00 | 107.70K |
| 2026-06-08 | $1.02 | -2.86% | $0.99 | $1.10 | $0.97 | 292.90K |
| 2026-06-05 | $1.05 | -4.55% | $1.12 | $1.12 | $1.02 | 2.50M |
| 2026-06-04 | $1.10 | -9.09% | $1.11 | $1.13 | $1.05 | 202.60K |
| 2026-06-03 | $1.21 | -9.70% | $1.30 | $1.30 | $1.18 | 222.00K |
| 2026-06-02 | $1.34 | +6.35% | $1.27 | $1.39 | $1.12 | 919.40K |
| 2026-06-01 | $1.26 | -3.82% | $1.32 | $1.32 | $1.24 | 73.30K |
| 2026-05-29 | $1.31 | +5.65% | $1.25 | $1.32 | $1.24 | 129.90K |
| 2026-05-28 | $1.24 | -7.46% | $1.31 | $1.38 | $1.24 | 103.00K |
| 2026-05-27 | $1.34 | +1.52% | $1.32 | $1.37 | $1.30 | 30.90K |
| 2026-05-26 | $1.32 | +0.76% | $1.30 | $1.34 | $1.27 | 45.60K |