La Rosa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.24	0.24	0.21	0.22	0.22	-7.34%	658,939
Feb 19, 2025	0.22	0.24	0.22	0.24	0.24	6.00%	681,876
Feb 18, 2025	0.23	0.25	0.22	0.23	0.23	-7.41%	1,686,434
Feb 14, 2025	0.22	0.25	0.20	0.24	0.24	11.26%	2,480,480
Feb 13, 2025	0.26	0.26	0.20	0.22	0.22	-15.68%	4,883,946
Feb 12, 2025	0.24	0.37	0.24	0.26	0.26	7.56%	10,848,409
Feb 11, 2025	0.27	0.28	0.22	0.24	0.24	-12.44%	2,149,387
Feb 10, 2025	0.29	0.29	0.26	0.28	0.28	3.58%	600,454
Feb 7, 2025	0.30	0.30	0.26	0.27	0.27	-9.17%	945,158
Feb 6, 2025	0.27	0.31	0.26	0.29	0.29	8.46%	1,693,796
Feb 5, 2025	0.39	0.39	0.25	0.27	0.27	-31.88%	4,455,934
Feb 4, 2025	0.40	0.41	0.39	0.40	0.40	-3.51%	929,956
Feb 3, 2025	0.41	0.42	0.38	0.41	0.41	-4.47%	1,020,904
Jan 31, 2025	0.43	0.43	0.40	0.43	0.43	1.63%	1,282,180
Jan 30, 2025	0.49	0.49	0.40	0.42	0.42	-16.21%	3,152,806
Jan 29, 2025	0.41	0.53	0.39	0.50	0.50	25.03%	3,940,703
Jan 28, 2025	0.42	0.44	0.37	0.40	0.40	-3.10%	1,850,369
Jan 27, 2025	0.40	0.48	0.39	0.42	0.42	1.84%	2,866,852
Jan 24, 2025	0.46	0.46	0.35	0.41	0.41	-7.62%	3,362,518
Jan 23, 2025	0.50	0.50	0.42	0.44	0.44	-7.88%	6,100,179
Jan 22, 2025	0.50	0.50	0.47	0.48	0.48	-4.19%	1,015,106
Jan 21, 2025	0.47	0.54	0.47	0.50	0.50	7.28%	1,435,638
Jan 17, 2025	0.44	0.47	0.41	0.47	0.47	1.52%	1,003,488
Jan 16, 2025	0.47	0.51	0.43	0.46	0.46	-1.08%	2,306,269
Jan 15, 2025	0.47	0.49	0.44	0.47	0.47	-1.57%	788,672
Jan 14, 2025	0.47	0.49	0.43	0.47	0.47	0.51%	915,916
Jan 13, 2025	0.46	0.50	0.46	0.47	0.47	-0.91%	717,036
Jan 10, 2025	0.53	0.54	0.45	0.47	0.47	-10.53%	2,041,538
Jan 8, 2025	0.81	1.19	0.51	0.53	0.53	-30.25%	13,140,969
Jan 7, 2025	0.73	0.79	0.73	0.76	0.76	1.33%	79,985
Jan 6, 2025	0.76	0.82	0.74	0.75	0.75	-6.25%	180,603
Jan 3, 2025	0.79	0.82	0.76	0.80	0.80	-1.84%	50,844
Jan 2, 2025	0.83	0.89	0.80	0.82	0.82	-3.48%	188,642
Dec 31, 2024	0.93	0.95	0.81	0.84	0.84	-2.72%	300,931
Dec 30, 2024	0.80	0.88	0.76	0.87	0.87	11.78%	215,102
Dec 27, 2024	0.77	0.80	0.75	0.78	0.78	0.71%	113,335
Dec 26, 2024	0.78	0.80	0.75	0.77	0.77	-2.41%	59,932
Dec 24, 2024	0.76	0.80	0.75	0.79	0.79	4.64%	119,439
Dec 23, 2024	0.84	0.84	0.75	0.76	0.76	-6.47%	557,859
Dec 20, 2024	0.69	0.84	0.66	0.81	0.81	18.71%	662,269
Dec 19, 2024	0.69	0.70	0.68	0.68	0.68	-	34,232
Dec 18, 2024	0.68	0.71	0.68	0.68	0.68	-0.87%	131,685
Dec 17, 2024	0.68	0.71	0.68	0.69	0.69	0.88%	80,310
Dec 16, 2024	0.68	0.71	0.68	0.68	0.68	-0.15%	68,401
Dec 13, 2024	0.71	0.71	0.67	0.68	0.68	-4.08%	60,582
Dec 12, 2024	0.69	0.72	0.67	0.71	0.71	4.41%	48,589
Dec 11, 2024	0.70	0.70	0.65	0.68	0.68	-2.30%	119,859
Dec 10, 2024	0.67	0.70	0.65	0.70	0.70	2.81%	48,731
Dec 9, 2024	0.70	0.73	0.65	0.68	0.68	-3.35%	308,102
Dec 6, 2024	0.69	0.75	0.68	0.70	0.70	6.14%	104,746
Dec 5, 2024	0.69	0.70	0.66	0.66	0.66	-2.96%	73,312
Dec 4, 2024	0.70	0.70	0.64	0.68	0.68	1.52%	72,470
Dec 3, 2024	0.72	0.72	0.65	0.67	0.67	-4.98%	74,336
Dec 2, 2024	0.66	0.72	0.64	0.71	0.71	8.46%	138,101
Nov 29, 2024	0.67	0.67	0.64	0.65	0.65	-2.11%	15,055
Nov 27, 2024	0.66	0.68	0.64	0.66	0.66	1.50%	88,545
Nov 26, 2024	0.70	0.70	0.64	0.65	0.65	-4.64%	47,164
Nov 25, 2024	0.70	0.71	0.63	0.69	0.69	0.87%	209,283
Nov 22, 2024	0.71	0.73	0.67	0.68	0.68	-11.68%	383,349
Nov 21, 2024	0.77	0.78	0.74	0.77	0.77	1.18%	164,752
Nov 20, 2024	0.80	0.85	0.73	0.76	0.76	0.26%	2,136,777
Nov 19, 2024	0.73	0.78	0.73	0.76	0.76	2.36%	160,021
Nov 18, 2024	0.72	0.79	0.72	0.74	0.74	-2.95%	132,963
Nov 15, 2024	0.78	0.79	0.72	0.76	0.76	0.91%	62,239
Nov 14, 2024	0.77	0.79	0.74	0.76	0.76	-4.04%	41,707
Nov 13, 2024	0.76	0.82	0.72	0.79	0.79	0.64%	164,996
Nov 12, 2024	0.76	0.81	0.75	0.78	0.78	-0.14%	89,271
Nov 11, 2024	0.85	0.85	0.76	0.79	0.79	-7.64%	250,510
Nov 8, 2024	0.79	0.85	0.76	0.85	0.85	3.66%	212,553
Nov 7, 2024	0.84	0.87	0.81	0.82	0.82	-3.53%	149,564
Nov 6, 2024	0.86	0.87	0.82	0.85	0.85	-	197,255
Nov 5, 2024	0.79	0.88	0.77	0.85	0.85	8.97%	280,908
Nov 4, 2024	0.74	0.80	0.72	0.78	0.78	3.02%	194,631
Nov 1, 2024	0.73	0.80	0.73	0.76	0.76	1.24%	189,636
Oct 31, 2024	0.80	0.80	0.72	0.75	0.75	-2.18%	278,720
Oct 30, 2024	0.76	0.79	0.75	0.76	0.76	-1.99%	369,429
Oct 29, 2024	0.88	0.89	0.76	0.78	0.78	-8.88%	422,661
Oct 28, 2024	0.83	0.90	0.67	0.86	0.86	0.71%	1,183,094
Oct 25, 2024	1.05	1.05	0.85	0.85	0.85	-18.27%	1,588,046
Oct 24, 2024	1.04	1.08	0.86	1.04	1.04	-7.96%	6,106,997
Oct 23, 2024	0.82	1.78	0.76	1.13	1.13	130.61%	181,198,993
Oct 22, 2024	0.49	0.50	0.48	0.49	0.49	1.03%	45,917
Oct 21, 2024	0.50	0.53	0.47	0.49	0.49	-3.00%	96,156
Oct 18, 2024	0.50	0.51	0.49	0.50	0.50	-1.77%	44,157
Oct 17, 2024	0.51	0.51	0.50	0.51	0.51	-0.20%	26,374
Oct 16, 2024	0.52	0.53	0.50	0.51	0.51	-2.99%	111,026
Oct 15, 2024	0.50	0.54	0.50	0.53	0.53	3.79%	252,123
Oct 14, 2024	0.60	0.60	0.50	0.51	0.51	-7.06%	353,644
Oct 11, 2024	0.57	0.58	0.53	0.55	0.55	-4.39%	143,551
Oct 10, 2024	0.59	0.59	0.57	0.57	0.57	-	17,202
Oct 9, 2024	0.60	0.60	0.56	0.57	0.57	-3.55%	124,019
Oct 8, 2024	0.58	0.61	0.58	0.59	0.59	1.04%	64,904
Oct 7, 2024	0.61	0.63	0.58	0.58	0.58	-3.48%	100,680
Oct 4, 2024	0.61	0.64	0.61	0.61	0.61	-2.24%	33,863
Oct 3, 2024	0.62	0.65	0.61	0.62	0.62	-1.60%	44,685
Oct 2, 2024	0.65	0.65	0.62	0.63	0.63	-	34,018
Oct 1, 2024	0.64	0.69	0.63	0.63	0.63	-2.78%	80,258
Sep 30, 2024	0.66	0.68	0.63	0.65	0.65	-0.31%	182,129
Sep 27, 2024	0.72	0.72	0.64	0.65	0.65	-4.13%	488,629
Sep 26, 2024	0.65	0.68	0.64	0.68	0.68	0.98%	187,687