La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.761
+0.002 (0.26%)
At close: Nov 20, 2024, 4:00 PM
0.788
+0.027 (3.55%)
After-hours: Nov 20, 2024, 7:59 PM EST
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 3.26% | 110,712 |
| Sep 24, 2024 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -2.96% | 33,339 |
| Sep 23, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 3.08% | 41,372 |
| Sep 20, 2024 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -1.41% | 181,056 |
| Sep 19, 2024 | 0.69 | 0.72 | 0.65 | 0.66 | 0.66 | 1.18% | 103,913 |
| Sep 18, 2024 | 0.74 | 0.75 | 0.63 | 0.65 | 0.65 | -11.95% | 234,428 |
| Sep 17, 2024 | 0.90 | 0.90 | 0.71 | 0.74 | 0.74 | -12.94% | 491,318 |
| Sep 16, 2024 | 0.89 | 0.94 | 0.82 | 0.85 | 0.85 | -4.82% | 169,983 |
| Sep 13, 2024 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 7.98% | 28,453 |
| Sep 12, 2024 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -5.47% | 57,288 |
| Sep 11, 2024 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -2.79% | 67,170 |
| Sep 10, 2024 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | -2.17% | 99,181 |
| Sep 9, 2024 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 0.91% | 39,480 |
| Sep 6, 2024 | 0.99 | 0.99 | 0.88 | 0.91 | 0.91 | -7.91% | 83,139 |
| Sep 5, 2024 | 0.98 | 1.01 | 0.94 | 0.99 | 0.99 | - | 42,953 |
| Sep 4, 2024 | 0.97 | 0.99 | 0.90 | 0.99 | 0.99 | 0.44% | 57,043 |
| Sep 3, 2024 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | 0.58% | 78,758 |
| Aug 30, 2024 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 0.42% | 48,187 |
| Aug 29, 2024 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -0.42% | 32,571 |
| Aug 28, 2024 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -7.46% | 113,011 |
| Aug 27, 2024 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 5.92% | 186,454 |
| Aug 26, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.02% | 83,252 |
| Aug 23, 2024 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 177,990 |
| Aug 22, 2024 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.42% | 133,438 |
| Aug 21, 2024 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | -1.43% | 614,930 |
| Aug 20, 2024 | 1.13 | 1.13 | 1.00 | 1.05 | 1.05 | -5.41% | 345,902 |
| Aug 19, 2024 | 1.04 | 1.16 | 1.04 | 1.11 | 1.11 | - | 957,415 |
| Aug 16, 2024 | 1.39 | 1.40 | 0.93 | 1.11 | 1.11 | -19.57% | 9,942,258 |
| Aug 15, 2024 | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | 11.29% | 54,151 |
| Aug 14, 2024 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 9.73% | 33,002 |
| Aug 13, 2024 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 19,770 |
| Aug 12, 2024 | 1.16 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 44,240 |
| Aug 9, 2024 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 44,168 |
| Aug 8, 2024 | 1.22 | 1.24 | 1.13 | 1.16 | 1.16 | -1.69% | 22,876 |
| Aug 7, 2024 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 3,475 |
| Aug 6, 2024 | 1.06 | 1.21 | 1.06 | 1.17 | 1.17 | 5.41% | 46,601 |
| Aug 5, 2024 | 1.06 | 1.14 | 1.05 | 1.11 | 1.11 | -6.72% | 73,574 |
| Aug 2, 2024 | 1.13 | 1.25 | 1.11 | 1.19 | 1.19 | 1.71% | 49,832 |
| Aug 1, 2024 | 1.28 | 1.28 | 1.13 | 1.17 | 1.17 | -4.88% | 81,094 |
| Jul 31, 2024 | 1.18 | 1.28 | 1.05 | 1.23 | 1.23 | 8.85% | 134,433 |
| Jul 30, 2024 | 1.18 | 1.24 | 1.10 | 1.13 | 1.13 | -5.04% | 65,201 |
| Jul 29, 2024 | 1.37 | 1.37 | 1.16 | 1.19 | 1.19 | -11.85% | 148,825 |
| Jul 26, 2024 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 51,949 |
| Jul 25, 2024 | 1.37 | 1.42 | 1.31 | 1.33 | 1.33 | -5.67% | 110,073 |
| Jul 24, 2024 | 1.49 | 1.50 | 1.36 | 1.41 | 1.41 | -1.40% | 156,939 |
| Jul 23, 2024 | 1.45 | 1.50 | 1.40 | 1.43 | 1.43 | -2.72% | 87,065 |
| Jul 22, 2024 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -4.55% | 106,739 |
| Jul 19, 2024 | 1.58 | 1.59 | 1.51 | 1.54 | 1.54 | -3.14% | 83,439 |
| Jul 18, 2024 | 1.59 | 1.64 | 1.53 | 1.59 | 1.59 | -1.85% | 88,366 |
| Jul 17, 2024 | 1.53 | 1.77 | 1.53 | 1.62 | 1.62 | 3.18% | 785,979 |
| Jul 16, 2024 | 1.57 | 1.58 | 1.50 | 1.57 | 1.57 | 1.95% | 96,163 |
| Jul 15, 2024 | 1.62 | 1.63 | 1.50 | 1.54 | 1.54 | -7.78% | 177,028 |
| Jul 12, 2024 | 1.59 | 1.68 | 1.58 | 1.67 | 1.67 | 5.70% | 95,978 |
| Jul 11, 2024 | 1.64 | 1.72 | 1.57 | 1.58 | 1.58 | -3.66% | 127,732 |
| Jul 10, 2024 | 1.56 | 1.73 | 1.56 | 1.64 | 1.64 | 4.46% | 199,572 |
| Jul 9, 2024 | 1.60 | 1.66 | 1.55 | 1.57 | 1.57 | -1.26% | 125,441 |
| Jul 8, 2024 | 1.72 | 1.76 | 1.54 | 1.59 | 1.59 | -7.56% | 399,881 |
| Jul 5, 2024 | 1.83 | 1.92 | 1.72 | 1.72 | 1.72 | -7.53% | 167,481 |
| Jul 3, 2024 | 1.94 | 1.95 | 1.80 | 1.86 | 1.86 | -3.63% | 167,531 |
| Jul 2, 2024 | 1.95 | 2.10 | 1.86 | 1.93 | 1.93 | 4.89% | 452,859 |