La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.5749
-0.0131 (-2.23%)
Apr 9, 2026, 9:59 AM EDT - Market open
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.53 | 0.65 | 0.50 | 0.59 | 0.59 | 15.18% | 1,208,751 |
| Apr 7, 2026 | 0.57 | 0.57 | 0.50 | 0.51 | 0.51 | -11.97% | 312,720 |
| Apr 6, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 3.19% | 304,010 |
| Apr 2, 2026 | 0.58 | 0.58 | 0.51 | 0.56 | 0.56 | -2.94% | 135,930 |
| Apr 1, 2026 | 0.58 | 0.60 | 0.54 | 0.58 | 0.58 | -1.70% | 240,148 |
| Mar 31, 2026 | 0.59 | 0.65 | 0.54 | 0.59 | 0.59 | 6.63% | 961,331 |
| Mar 30, 2026 | 0.55 | 0.62 | 0.55 | 0.55 | 0.55 | 3.06% | 462,525 |
| Mar 27, 2026 | 0.60 | 0.60 | 0.53 | 0.54 | 0.54 | -13.13% | 244,375 |
| Mar 26, 2026 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | -8.25% | 326,920 |
| Mar 25, 2026 | 0.59 | 0.68 | 0.57 | 0.67 | 0.67 | 11.23% | 870,572 |
| Mar 24, 2026 | 0.60 | 0.61 | 0.53 | 0.60 | 0.60 | -0.90% | 321,539 |
| Mar 23, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -5.51% | 162,382 |
| Mar 20, 2026 | 0.72 | 0.72 | 0.60 | 0.65 | 0.65 | -9.06% | 248,634 |
| Mar 19, 2026 | 0.69 | 0.72 | 0.64 | 0.71 | 0.71 | -0.42% | 172,604 |
| Mar 18, 2026 | 0.69 | 0.71 | 0.65 | 0.71 | 0.71 | 3.15% | 294,488 |
| Mar 17, 2026 | 0.75 | 0.76 | 0.67 | 0.69 | 0.69 | -9.05% | 427,951 |
| Mar 16, 2026 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 2.10% | 183,830 |
| Mar 13, 2026 | 0.89 | 0.89 | 0.72 | 0.74 | 0.74 | -16.36% | 551,142 |
| Mar 12, 2026 | 0.89 | 0.95 | 0.88 | 0.89 | 0.89 | -0.77% | 299,718 |
| Mar 11, 2026 | 0.88 | 0.97 | 0.85 | 0.90 | 0.90 | -3.75% | 511,984 |
| Mar 10, 2026 | 0.99 | 1.04 | 0.82 | 0.93 | 0.93 | -13.72% | 1,601,599 |
| Mar 9, 2026 | 1.23 | 1.62 | 1.07 | 1.08 | 1.08 | 6.93% | 63,188,898 |
| Mar 6, 2026 | 0.90 | 1.02 | 0.87 | 1.01 | 1.01 | 12.22% | 286,794 |
| Mar 5, 2026 | 0.93 | 0.95 | 0.86 | 0.90 | 0.90 | -3.31% | 316,880 |
| Mar 4, 2026 | 0.96 | 0.97 | 0.89 | 0.93 | 0.93 | -5.02% | 369,006 |
| Mar 3, 2026 | 1.07 | 1.07 | 0.96 | 0.98 | 0.98 | -10.91% | 471,162 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.04 | 1.10 | 1.10 | 3.77% | 777,445 |
| Feb 27, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | - | 2,425,129 |
| Feb 26, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 219,602 |
| Feb 25, 2026 | 1.10 | 1.16 | 1.08 | 1.09 | 1.09 | - | 185,527 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | 0.93% | 238,615 |
| Feb 23, 2026 | 1.07 | 1.21 | 1.05 | 1.08 | 1.08 | -2.70% | 289,831 |
| Feb 20, 2026 | 1.10 | 1.20 | 1.02 | 1.11 | 1.11 | -6.72% | 501,715 |
| Feb 19, 2026 | 1.22 | 1.26 | 0.98 | 1.19 | 1.19 | -9.85% | 1,510,474 |
| Feb 18, 2026 | 1.82 | 1.98 | 1.30 | 1.32 | 1.32 | -8.97% | 50,749,324 |
| Feb 17, 2026 | 1.24 | 1.81 | 1.23 | 1.45 | 1.45 | 14.17% | 1,298,306 |
| Feb 13, 2026 | 1.27 | 1.31 | 1.15 | 1.27 | 1.27 | -2.31% | 279,356 |
| Feb 12, 2026 | 1.39 | 1.67 | 1.19 | 1.30 | 1.30 | -2.26% | 914,130 |
| Feb 11, 2026 | 1.54 | 1.60 | 1.25 | 1.33 | 1.33 | -8.90% | 448,740 |
| Feb 10, 2026 | 1.51 | 1.53 | 1.41 | 1.46 | 1.46 | -4.58% | 129,549 |
| Feb 9, 2026 | 1.76 | 1.80 | 1.45 | 1.53 | 1.53 | -3.16% | 419,791 |
| Feb 6, 2026 | 1.46 | 1.61 | 1.38 | 1.58 | 1.58 | 5.33% | 235,860 |
| Feb 5, 2026 | 1.72 | 1.78 | 1.32 | 1.50 | 1.50 | -13.79% | 1,284,389 |
| Feb 4, 2026 | 2.01 | 2.05 | 1.50 | 1.74 | 1.74 | -13.43% | 474,653 |
| Feb 3, 2026 | 2.32 | 2.48 | 1.95 | 2.01 | 2.01 | -17.96% | 286,510 |
| Feb 2, 2026 | 2.19 | 2.99 | 1.79 | 2.45 | 2.45 | -15.22% | 1,235,891 |
| Jan 30, 2026 | 4.50 | 4.74 | 2.63 | 2.89 | 2.89 | -3.34% | 30,084,161 |
| Jan 29, 2026 | 3.20 | 3.25 | 2.91 | 2.99 | 2.99 | -5.38% | 1,994,234 |
| Jan 28, 2026 | 3.27 | 3.45 | 2.87 | 3.16 | 3.16 | -6.78% | 105,639 |
| Jan 27, 2026 | 3.34 | 3.53 | 2.83 | 3.39 | 3.39 | -8.87% | 665,964 |