La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.1892
-0.0008 (-0.42%)
At close: Mar 28, 2025, 4:00 PM
0.1893
+0.0001 (0.07%)
After-hours: Mar 28, 2025, 7:58 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 207,705 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -3.32% | 746,533 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.73% | 358,079 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.29% | 383,557 |
| Mar 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.85% | 202,394 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.53% | 235,356 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.83% | 132,175 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.59% | 302,755 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.22% | 519,048 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.05% | 306,238 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.11% | 329,726 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 4.73% | 251,126 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -6.75% | 584,069 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.30% | 450,307 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -2.90% | 514,292 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 2.48% | 246,080 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 0.10% | 510,657 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.14% | 604,871 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 426,334 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -9.97% | 1,233,261 |
| Feb 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.80% | 306,740 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.82% | 1,202,628 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -2.43% | 1,589,178 |
| Feb 21, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 15.43% | 2,754,818 |
| 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 |