La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
2.160
+0.140 (6.93%)
Apr 29, 2026, 3:29 PM EDT - Market open
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.99 | 2.27 | 1.86 | 2.17 | - | 7.43% | 237,374 |
| Apr 28, 2026 | 1.98 | 2.15 | 1.83 | 2.02 | 2.02 | -0.98% | 213,199 |
| Apr 27, 2026 | 2.18 | 2.29 | 1.95 | 2.04 | 2.04 | -6.42% | 258,748 |
| Apr 24, 2026 | 2.01 | 2.29 | 1.82 | 2.18 | 2.18 | 5.83% | 387,521 |
| Apr 23, 2026 | 2.42 | 2.43 | 1.92 | 2.06 | 2.06 | -19.84% | 290,586 |
| Apr 22, 2026 | 2.64 | 2.69 | 2.49 | 2.57 | 2.57 | -19.18% | 321,461 |
| Apr 21, 2026 | 2.77 | 3.19 | 2.50 | 3.18 | 3.18 | 9.66% | 305,955 |
| Apr 20, 2026 | 2.92 | 3.23 | 2.70 | 2.90 | 2.90 | 9.39% | 543,289 |
| Apr 17, 2026 | 2.91 | 2.98 | 2.49 | 2.65 | 2.65 | -8.30% | 2,202,726 |
| Apr 16, 2026 | 3.12 | 3.20 | 2.75 | 2.89 | 2.89 | -29.93% | 822,162 |
| Apr 15, 2026 | 4.91 | 5.42 | 3.56 | 4.13 | 4.13 | -7.28% | 9,238,280 |
| Apr 14, 2026 | 4.37 | 4.60 | 4.00 | 4.45 | 4.45 | 5.95% | 114,293 |
| Apr 13, 2026 | 4.21 | 4.70 | 3.87 | 4.20 | 4.20 | -1.18% | 146,210 |
| Apr 10, 2026 | 6.09 | 6.09 | 4.10 | 4.25 | 4.25 | -22.97% | 1,872,489 |
| Apr 9, 2026 | 5.92 | 5.98 | 5.23 | 5.52 | 5.52 | -6.17% | 72,875 |
| Apr 8, 2026 | 5.30 | 6.47 | 5.01 | 5.88 | 5.88 | 15.18% | 122,777 |
| Apr 7, 2026 | 5.68 | 5.68 | 5.01 | 5.11 | 5.11 | -11.97% | 31,272 |
| Apr 6, 2026 | 5.51 | 5.84 | 5.40 | 5.80 | 5.80 | 3.19% | 30,401 |
| Apr 2, 2026 | 5.79 | 5.79 | 5.08 | 5.62 | 5.62 | -2.94% | 13,593 |
| Apr 1, 2026 | 5.78 | 6.00 | 5.40 | 5.79 | 5.79 | -1.70% | 24,014 |
| Mar 31, 2026 | 5.91 | 6.52 | 5.43 | 5.89 | 5.89 | 6.63% | 96,133 |
| Mar 30, 2026 | 5.50 | 6.20 | 5.48 | 5.52 | 5.52 | 3.06% | 46,252 |
| Mar 27, 2026 | 5.99 | 5.99 | 5.30 | 5.36 | 5.36 | -13.13% | 24,437 |
| Mar 26, 2026 | 6.50 | 6.75 | 6.01 | 6.17 | 6.17 | -8.25% | 32,692 |
| Mar 25, 2026 | 5.91 | 6.79 | 5.65 | 6.73 | 6.73 | 11.23% | 87,057 |
| Mar 24, 2026 | 5.96 | 6.09 | 5.30 | 6.05 | 6.05 | -0.90% | 32,153 |
| Mar 23, 2026 | 6.33 | 6.43 | 5.88 | 6.10 | 6.10 | -5.51% | 16,238 |
| Mar 20, 2026 | 7.22 | 7.22 | 6.02 | 6.46 | 6.46 | -9.06% | 24,863 |
| Mar 19, 2026 | 6.86 | 7.22 | 6.40 | 7.10 | 7.10 | -0.42% | 17,260 |
| Mar 18, 2026 | 6.90 | 7.13 | 6.50 | 7.13 | 7.13 | 3.15% | 29,448 |
| Mar 17, 2026 | 7.51 | 7.58 | 6.70 | 6.91 | 6.91 | -9.05% | 42,795 |
| Mar 16, 2026 | 7.70 | 7.70 | 7.35 | 7.60 | 7.60 | 2.10% | 18,383 |
| Mar 13, 2026 | 8.90 | 8.90 | 7.20 | 7.44 | 7.44 | -16.36% | 55,114 |
| Mar 12, 2026 | 8.89 | 9.46 | 8.78 | 8.90 | 8.90 | -0.77% | 29,971 |
| Mar 11, 2026 | 8.83 | 9.67 | 8.50 | 8.97 | 8.97 | -3.75% | 51,198 |
| Mar 10, 2026 | 9.90 | 10.40 | 8.20 | 9.32 | 9.32 | -13.72% | 160,159 |
| Mar 9, 2026 | 12.30 | 16.20 | 10.70 | 10.80 | 10.80 | 6.93% | 6,318,889 |
| Mar 6, 2026 | 9.00 | 10.20 | 8.74 | 10.10 | 10.10 | 12.22% | 28,679 |
| Mar 5, 2026 | 9.30 | 9.50 | 8.60 | 9.00 | 9.00 | -3.31% | 31,688 |
| Mar 4, 2026 | 9.60 | 9.66 | 8.90 | 9.31 | 9.31 | -5.02% | 36,900 |
| Mar 3, 2026 | 10.70 | 10.70 | 9.60 | 9.80 | 9.80 | -10.91% | 47,116 |
| Mar 2, 2026 | 11.36 | 11.70 | 10.40 | 11.00 | 11.00 | 3.77% | 77,744 |
| Feb 27, 2026 | 10.50 | 10.90 | 10.30 | 10.60 | 10.60 | - | 242,512 |
| Feb 26, 2026 | 10.90 | 11.10 | 10.20 | 10.60 | 10.60 | -2.75% | 21,960 |
| Feb 25, 2026 | 11.00 | 11.60 | 10.80 | 10.90 | 10.90 | - | 18,552 |
| Feb 24, 2026 | 11.80 | 11.80 | 10.70 | 10.90 | 10.90 | 0.93% | 23,861 |
| Feb 23, 2026 | 10.70 | 12.06 | 10.50 | 10.80 | 10.80 | -2.70% | 28,983 |
| Feb 20, 2026 | 11.00 | 12.00 | 10.20 | 11.10 | 11.10 | -6.72% | 50,171 |
| Feb 19, 2026 | 12.20 | 12.60 | 9.80 | 11.90 | 11.90 | -9.85% | 151,047 |
| Feb 18, 2026 | 18.20 | 19.80 | 13.00 | 13.20 | 13.20 | -8.97% | 5,074,932 |