La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.1329
+0.0070 (5.56%)
At close: Jun 6, 2025, 4:00 PM
0.1294
-0.0035 (-2.63%)
After-hours: Jun 6, 2025, 7:34 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.56% | 1,186,638 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 3,465,675 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 2,627,791 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.21% | 2,049,212 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.32% | 4,827,772 |
| May 30, 2025 | 0.13 | 0.17 | 0.12 | 0.13 | 0.13 | 0.98% | 28,815,008 |
| May 29, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.27% | 7,837,019 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.70% | 3,100,012 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.90% | 1,717,056 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 1,690,863 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 1,045,892 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.27% | 4,477,821 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 1,591,206 |
| May 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.42% | 1,456,196 |
| May 16, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.51% | 5,099,700 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.72% | 3,061,285 |
| May 14, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -2.86% | 35,104,051 |
| May 13, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.19% | 2,418,904 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.97% | 1,978,117 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.28% | 762,040 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 1,029,204 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 1,825,553 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.56% | 1,894,317 |
| May 5, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.62% | 2,312,067 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 1,343,576 |
| May 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.41% | 1,611,484 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.52% | 1,325,205 |
| Apr 29, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -2.72% | 2,151,698 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.14% | 6,269,853 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -0.72% | 8,056,704 |
| Apr 24, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | 25.39% | 171,653,527 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.31% | 5,316,953 |
| Apr 22, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 3.43% | 6,590,582 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -19.88% | 11,322,758 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.13% | 10,210,216 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.13 | 0.15 | 0.15 | -25.74% | 194,791,006 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 3,586,027 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 6.91% | 655,443 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.12% | 491,591 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.02% | 252,108 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.79% | 299,229 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.41% | 306,219 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.13% | 387,300 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.17% | 422,082 |
| Apr 3, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.21% | 462,173 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 360,187 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.67% | 239,950 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.86% | 548,146 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -0.42% | 334,594 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 284,690 |