La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.260
-0.050 (-3.82%)
At close: Jun 1, 2026, 4:00 PM EDT
1.259
-0.002 (-0.12%)
After-hours: Jun 1, 2026, 4:23 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | - | -4.58% | 47,669 |
| May 29, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 5.65% | 128,950 |
| May 28, 2026 | 1.31 | 1.38 | 1.24 | 1.24 | 1.24 | -7.46% | 102,563 |
| May 27, 2026 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 30,651 |
| May 26, 2026 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 45,235 |
| May 22, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -7.75% | 97,963 |
| May 21, 2026 | 1.30 | 1.45 | 1.18 | 1.42 | 1.42 | 4.41% | 1,934,270 |
| May 20, 2026 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 28,971 |
| May 19, 2026 | 1.34 | 1.41 | 1.29 | 1.34 | 1.34 | 0.75% | 105,319 |
| May 18, 2026 | 1.48 | 1.48 | 1.32 | 1.33 | 1.33 | -9.52% | 113,799 |
| May 15, 2026 | 1.42 | 1.53 | 1.37 | 1.47 | 1.47 | 5.00% | 107,685 |
| May 14, 2026 | 1.39 | 1.40 | 1.30 | 1.40 | 1.40 | - | 119,695 |
| May 13, 2026 | 1.31 | 1.41 | 1.26 | 1.40 | 1.40 | 6.87% | 200,296 |
| May 12, 2026 | 1.35 | 1.40 | 1.25 | 1.31 | 1.31 | -3.68% | 82,567 |
| May 11, 2026 | 1.49 | 1.55 | 1.35 | 1.36 | 1.36 | -15.53% | 191,091 |
| May 8, 2026 | 1.78 | 1.80 | 1.54 | 1.61 | 1.61 | -10.56% | 278,557 |
| May 7, 2026 | 1.98 | 1.98 | 1.69 | 1.80 | 1.80 | -5.76% | 1,431,020 |
| May 6, 2026 | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | 3.24% | 157,730 |
| May 5, 2026 | 1.84 | 1.98 | 1.80 | 1.85 | 1.85 | - | 225,203 |
| May 4, 2026 | 1.82 | 1.89 | 1.73 | 1.85 | 1.85 | -2.12% | 265,269 |
| May 1, 2026 | 1.99 | 2.04 | 1.78 | 1.89 | 1.89 | 1.61% | 8,212,955 |
| Apr 30, 2026 | 2.15 | 2.15 | 1.79 | 1.86 | 1.86 | -10.14% | 189,854 |
| Apr 29, 2026 | 1.99 | 2.27 | 1.86 | 2.07 | 2.07 | 2.48% | 282,867 |
| Apr 28, 2026 | 1.98 | 2.15 | 1.83 | 2.02 | 2.02 | -0.98% | 213,900 |
| Apr 27, 2026 | 2.18 | 2.29 | 1.95 | 2.04 | 2.04 | -6.42% | 263,471 |
| 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 |