La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.580
+0.080 (5.33%)
At close: Feb 6, 2026, 4:00 PM EST
1.600
+0.020 (1.27%)
After-hours: Feb 6, 2026, 7:58 PM EST
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.46 | 1.61 | 1.38 | 1.58 | 1.58 | 5.33% | 225,767 |
| Feb 5, 2026 | 1.72 | 1.78 | 1.32 | 1.50 | 1.50 | -13.79% | 1,275,306 |
| Feb 4, 2026 | 2.01 | 2.05 | 1.50 | 1.74 | 1.74 | -13.43% | 449,360 |
| Feb 3, 2026 | 2.32 | 2.48 | 1.95 | 2.01 | 2.01 | -17.96% | 281,835 |
| Feb 2, 2026 | 2.19 | 2.99 | 1.79 | 2.45 | 2.45 | -15.22% | 1,199,293 |
| Jan 30, 2026 | 4.50 | 4.74 | 2.63 | 2.89 | 2.89 | -3.34% | 29,664,747 |
| Jan 29, 2026 | 3.20 | 3.25 | 2.91 | 2.99 | 2.99 | -5.38% | 108,157 |
| Jan 28, 2026 | 3.27 | 3.45 | 2.87 | 3.16 | 3.16 | -6.78% | 104,512 |
| Jan 27, 2026 | 3.34 | 3.53 | 2.83 | 3.39 | 3.39 | -8.87% | 658,833 |
| Jan 26, 2026 | 4.03 | 4.74 | 3.69 | 3.72 | 3.72 | -5.27% | 394,593 |
| Jan 23, 2026 | 4.00 | 4.33 | 3.62 | 3.93 | 3.93 | -8.99% | 1,717,200 |
| Jan 22, 2026 | 4.86 | 4.90 | 4.00 | 4.32 | 4.32 | -16.76% | 101,479 |
| Jan 21, 2026 | 5.30 | 5.50 | 5.02 | 5.18 | 5.18 | -3.34% | 28,118 |
| Jan 20, 2026 | 5.30 | 5.69 | 5.05 | 5.36 | 5.36 | -4.23% | 46,237 |
| Jan 16, 2026 | 5.40 | 5.73 | 5.34 | 5.60 | 5.60 | -3.45% | 46,311 |
| Jan 15, 2026 | 5.80 | 6.23 | 5.55 | 5.80 | 5.80 | -3.01% | 57,677 |
| Jan 14, 2026 | 6.30 | 6.44 | 5.90 | 5.98 | 5.98 | -4.34% | 70,069 |
| Jan 13, 2026 | 7.00 | 7.00 | 5.76 | 6.25 | 6.25 | -17.01% | 184,610 |
| Jan 12, 2026 | 8.07 | 8.20 | 7.05 | 7.53 | 7.53 | -19.53% | 360,163 |
| Jan 9, 2026 | 11.70 | 12.50 | 9.36 | 9.36 | 9.36 | 20.00% | 8,120,801 |
| Jan 8, 2026 | 7.22 | 7.90 | 7.20 | 7.80 | 7.80 | 8.11% | 343,168 |
| Jan 7, 2026 | 7.28 | 7.40 | 7.00 | 7.22 | 7.22 | 0.21% | 7,611 |
| Jan 6, 2026 | 7.30 | 7.53 | 7.03 | 7.20 | 7.20 | -1.21% | 5,727 |
| Jan 5, 2026 | 6.80 | 7.72 | 6.50 | 7.29 | 7.29 | 8.18% | 15,656 |
| Jan 2, 2026 | 6.35 | 6.88 | 6.35 | 6.74 | 6.74 | 6.26% | 6,275 |
| Dec 31, 2025 | 6.70 | 7.50 | 6.26 | 6.34 | 6.34 | -5.39% | 13,803 |
| Dec 30, 2025 | 6.80 | 7.00 | 6.40 | 6.70 | 6.70 | -5.35% | 10,004 |
| Dec 29, 2025 | 6.71 | 7.15 | 6.70 | 7.08 | 7.08 | 2.31% | 5,357 |
| Dec 26, 2025 | 6.99 | 7.38 | 6.74 | 6.92 | 6.92 | 4.80% | 20,654 |
| Dec 24, 2025 | 7.09 | 7.48 | 6.39 | 6.60 | 6.60 | -7.13% | 11,890 |
| Dec 23, 2025 | 7.50 | 7.63 | 6.90 | 7.11 | 7.11 | -3.27% | 13,292 |
| Dec 22, 2025 | 8.15 | 8.20 | 7.35 | 7.35 | 7.35 | -3.54% | 11,179 |
| Dec 19, 2025 | 8.25 | 8.60 | 7.55 | 7.62 | 7.62 | -3.92% | 8,593 |
| Dec 18, 2025 | 8.18 | 8.50 | 7.78 | 7.93 | 7.93 | -2.50% | 9,565 |
| Dec 17, 2025 | 8.10 | 8.30 | 7.62 | 8.13 | 8.13 | 2.56% | 12,623 |
| Dec 16, 2025 | 8.70 | 8.70 | 7.50 | 7.93 | 7.93 | -9.06% | 14,962 |
| Dec 15, 2025 | 11.20 | 11.70 | 8.17 | 8.72 | 8.72 | -24.82% | 23,854 |
| Dec 12, 2025 | 14.10 | 14.10 | 10.50 | 11.60 | 11.60 | -20.00% | 29,162 |
| Dec 11, 2025 | 14.70 | 15.40 | 14.20 | 14.50 | 14.50 | -3.33% | 20,208 |
| Dec 10, 2025 | 14.00 | 15.80 | 12.90 | 15.00 | 15.00 | 2.04% | 52,850 |
| Dec 9, 2025 | 16.00 | 16.70 | 14.00 | 14.70 | 14.70 | -10.37% | 27,059 |
| Dec 8, 2025 | 17.50 | 22.50 | 15.20 | 16.40 | 16.40 | -4.09% | 212,402 |
| Dec 5, 2025 | 17.30 | 18.00 | 15.70 | 17.10 | 17.10 | - | 55,230 |
| Dec 4, 2025 | 16.50 | 17.80 | 14.60 | 17.10 | 17.10 | 8.92% | 32,629 |
| Dec 3, 2025 | 17.90 | 17.90 | 15.60 | 15.70 | 15.70 | -5.99% | 8,669 |
| Dec 2, 2025 | 18.80 | 18.80 | 14.60 | 16.70 | 16.70 | -10.70% | 24,870 |
| Dec 1, 2025 | 20.00 | 20.00 | 18.32 | 18.70 | 18.70 | -3.61% | 5,803 |
| Nov 28, 2025 | 19.20 | 20.00 | 18.70 | 19.40 | 19.40 | 4.30% | 5,093 |
| Nov 26, 2025 | 18.66 | 21.50 | 17.50 | 18.60 | 18.60 | -1.06% | 52,076 |
| Nov 25, 2025 | 19.15 | 19.39 | 18.59 | 18.80 | 18.80 | -3.09% | 2,168 |