La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
6.89
-0.02 (-0.29%)
Oct 8, 2025, 4:00 PM EDT - Market closed
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.91 | 7.40 | 6.78 | 7.40 | 7.40 | 7.09% | 22,803 |
| Oct 7, 2025 | 7.05 | 7.05 | 6.65 | 6.91 | 6.91 | -1.99% | 9,964 |
| Oct 6, 2025 | 7.04 | 7.11 | 6.96 | 7.05 | 7.05 | -1.96% | 3,524 |
| Oct 3, 2025 | 7.09 | 7.34 | 7.09 | 7.19 | 7.19 | -2.56% | 8,507 |
| Oct 2, 2025 | 7.16 | 7.41 | 7.14 | 7.38 | 7.38 | 3.51% | 5,985 |
| Oct 1, 2025 | 7.00 | 7.18 | 7.00 | 7.13 | 7.13 | -0.70% | 4,181 |
| Sep 30, 2025 | 7.11 | 7.30 | 7.02 | 7.18 | 7.18 | 1.27% | 11,336 |
| Sep 29, 2025 | 6.99 | 7.09 | 6.90 | 7.09 | 7.09 | 3.20% | 5,598 |
| Sep 26, 2025 | 6.65 | 6.87 | 6.50 | 6.87 | 6.87 | 2.46% | 6,436 |
| Sep 25, 2025 | 6.95 | 6.95 | 6.65 | 6.71 | 6.71 | -3.11% | 25,316 |
| Sep 24, 2025 | 7.05 | 7.09 | 6.71 | 6.92 | 6.92 | -1.42% | 12,773 |
| Sep 23, 2025 | 7.37 | 7.42 | 6.92 | 7.02 | 7.02 | -5.39% | 15,998 |
| Sep 22, 2025 | 7.29 | 7.47 | 7.29 | 7.42 | 7.42 | - | 10,483 |
| Sep 19, 2025 | 7.95 | 8.09 | 7.25 | 7.42 | 7.42 | -3.39% | 28,884 |
| Sep 18, 2025 | 8.03 | 8.22 | 7.55 | 7.68 | 7.68 | -1.92% | 20,839 |
| Sep 17, 2025 | 7.74 | 8.29 | 7.74 | 7.83 | 7.83 | -0.25% | 21,869 |
| Sep 16, 2025 | 7.62 | 7.93 | 6.86 | 7.85 | 7.85 | 2.88% | 38,348 |
| Sep 15, 2025 | 8.77 | 8.77 | 7.52 | 7.63 | 7.63 | -14.46% | 40,407 |
| Sep 12, 2025 | 9.72 | 9.72 | 8.71 | 8.92 | 8.92 | 1.65% | 80,183 |
| Sep 11, 2025 | 7.55 | 9.15 | 7.55 | 8.78 | 8.78 | 9.69% | 94,398 |
| Sep 10, 2025 | 7.45 | 8.16 | 7.45 | 8.00 | 8.00 | 6.67% | 42,352 |
| Sep 9, 2025 | 7.05 | 7.73 | 7.05 | 7.50 | 7.50 | -3.10% | 23,278 |
| Sep 8, 2025 | 6.65 | 8.11 | 6.51 | 7.74 | 7.74 | 17.10% | 118,291 |
| Sep 5, 2025 | 6.09 | 6.71 | 5.91 | 6.61 | 6.61 | 12.03% | 62,742 |
| Sep 4, 2025 | 5.57 | 5.90 | 5.57 | 5.90 | 5.90 | 1.20% | 42,015 |
| Sep 3, 2025 | 5.75 | 5.99 | 5.60 | 5.83 | 5.83 | -1.35% | 53,586 |
| Sep 2, 2025 | 5.52 | 6.00 | 5.49 | 5.91 | 5.91 | - | 16,330 |
| Aug 29, 2025 | 5.85 | 6.12 | 5.84 | 5.91 | 5.91 | 1.34% | 24,167 |
| Aug 28, 2025 | 5.94 | 6.11 | 5.62 | 5.83 | 5.83 | 5.27% | 44,637 |
| Aug 27, 2025 | 5.97 | 6.04 | 5.54 | 5.54 | 5.54 | -8.13% | 55,411 |
| Aug 26, 2025 | 6.40 | 6.41 | 6.00 | 6.03 | 6.03 | -4.86% | 49,612 |
| Aug 25, 2025 | 5.57 | 6.34 | 5.41 | 6.34 | 6.34 | 14.40% | 78,504 |
| Aug 22, 2025 | 5.25 | 5.56 | 5.11 | 5.54 | 5.54 | 6.54% | 39,218 |
| Aug 21, 2025 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 0.19% | 21,869 |
| Aug 20, 2025 | 5.20 | 5.39 | 4.89 | 5.19 | 5.19 | -3.17% | 36,105 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.30 | 5.36 | 5.36 | 0.37% | 18,457 |
| Aug 18, 2025 | 5.73 | 5.81 | 5.30 | 5.34 | 5.34 | -9.64% | 23,119 |
| Aug 15, 2025 | 5.70 | 5.91 | 5.58 | 5.91 | 5.91 | 3.32% | 23,630 |
| Aug 14, 2025 | 5.78 | 5.79 | 5.60 | 5.72 | 5.72 | -0.87% | 18,147 |
| Aug 13, 2025 | 5.38 | 5.79 | 5.38 | 5.77 | 5.77 | 3.96% | 36,650 |
| Aug 12, 2025 | 5.22 | 5.58 | 5.20 | 5.55 | 5.55 | 1.83% | 27,749 |
| Aug 11, 2025 | 5.23 | 5.60 | 5.16 | 5.45 | 5.45 | 7.71% | 49,008 |
| Aug 8, 2025 | 4.89 | 5.21 | 4.89 | 5.06 | 5.06 | -0.59% | 28,769 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.90 | 5.09 | 5.09 | 1.80% | 64,153 |
| Aug 6, 2025 | 5.02 | 5.29 | 4.72 | 5.00 | 5.00 | -2.91% | 59,334 |
| Aug 5, 2025 | 5.00 | 5.49 | 4.81 | 5.15 | 5.15 | 3.00% | 116,247 |
| Aug 4, 2025 | 4.55 | 5.17 | 4.55 | 5.00 | 5.00 | 10.13% | 134,995 |
| Aug 1, 2025 | 4.57 | 4.62 | 4.38 | 4.54 | 4.54 | -5.61% | 89,383 |
| Jul 31, 2025 | 5.20 | 5.28 | 4.33 | 4.81 | 4.81 | 1.48% | 3,556,313 |
| Jul 30, 2025 | 5.86 | 5.89 | 4.66 | 4.74 | 4.74 | -19.66% | 187,562 |