La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.5918
+0.0282 (5.00%)
At close: Aug 21, 2026, 4:00 PM EDT
0.5986
+0.0068 (1.15%)
After-hours: Aug 21, 2026, 7:57 PM EDT
La Rosa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 5.00% | 101,510 |
| Aug 20, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.26% | 73,349 |
| Aug 19, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.71% | 81,239 |
| Aug 18, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.21% | 86,818 |
| Aug 17, 2026 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 1.16% | 159,110 |
| Aug 14, 2026 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -5.07% | 423,908 |
| Aug 13, 2026 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | -0.17% | 82,490 |
| Aug 12, 2026 | 0.60 | 0.63 | 0.55 | 0.63 | 0.63 | -9.37% | 622,046 |
| Aug 11, 2026 | 0.71 | 0.75 | 0.64 | 0.70 | 0.70 | -4.51% | 837,046 |
| Aug 10, 2026 | 0.80 | 0.83 | 0.60 | 0.73 | 0.73 | -13.15% | 30,926,990 |
| Aug 7, 2026 | 0.85 | 0.89 | 0.80 | 0.84 | 0.84 | 0.26% | 45,904 |
| Aug 6, 2026 | 0.83 | 0.86 | 0.78 | 0.84 | 0.84 | 1.17% | 95,943 |
| Aug 5, 2026 | 0.88 | 0.91 | 0.82 | 0.83 | 0.83 | -6.18% | 128,263 |
| Aug 4, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | 7.39% | 44,773 |
| Aug 3, 2026 | 0.94 | 1.04 | 0.81 | 0.82 | 0.82 | -16.33% | 281,340 |
| Jul 31, 2026 | 1.05 | 1.07 | 0.98 | 0.98 | 0.98 | -8.41% | 40,369 |
| Jul 30, 2026 | 1.04 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 38,996 |
| Jul 29, 2026 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 8.11% | 113,208 |
| Jul 28, 2026 | 0.99 | 1.03 | 0.96 | 0.96 | 0.96 | -8.38% | 28,498 |
| Jul 27, 2026 | 1.01 | 1.06 | 0.98 | 1.05 | 1.05 | 7.85% | 71,035 |
| Jul 24, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.55% | 80,504 |
| Jul 23, 2026 | 0.92 | 1.05 | 0.87 | 1.02 | 1.02 | 10.83% | 139,559 |
| Jul 22, 2026 | 0.99 | 1.01 | 0.92 | 0.92 | 0.92 | -7.97% | 88,204 |
| Jul 21, 2026 | 1.06 | 1.12 | 0.99 | 1.00 | 1.00 | -6.54% | 222,724 |
| Jul 20, 2026 | 1.09 | 1.12 | 1.02 | 1.07 | 1.07 | -0.93% | 40,269 |
| Jul 17, 2026 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 40,324 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | -0.89% | 73,952 |
| Jul 15, 2026 | 1.07 | 1.16 | 1.02 | 1.12 | 1.12 | 6.67% | 115,379 |
| Jul 14, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 63,970 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 130,212 |
| Jul 10, 2026 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 45,989 |
| Jul 9, 2026 | 1.16 | 1.17 | 1.08 | 1.11 | 1.11 | -5.93% | 106,001 |
| Jul 8, 2026 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 12.38% | 136,949 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 112,085 |
| Jul 6, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 131,840 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.02 | 1.03 | 1.03 | -11.97% | 590,492 |
| Jul 1, 2026 | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | 0.86% | 116,438 |
| Jun 30, 2026 | 1.06 | 1.19 | 1.04 | 1.16 | 1.16 | 7.41% | 170,068 |
| Jun 29, 2026 | 1.09 | 1.10 | 1.02 | 1.08 | 1.08 | 0.93% | 95,814 |
| Jun 26, 2026 | 1.04 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 114,198 |
| Jun 25, 2026 | 1.06 | 1.06 | 0.97 | 1.05 | 1.05 | 3.96% | 116,140 |
| Jun 24, 2026 | 1.06 | 1.14 | 0.99 | 1.01 | 1.01 | -15.83% | 2,376,642 |
| Jun 23, 2026 | 1.14 | 1.22 | 1.09 | 1.20 | 1.20 | 1.69% | 160,044 |
| Jun 22, 2026 | 1.09 | 1.19 | 1.05 | 1.18 | 1.18 | 7.27% | 132,149 |
| Jun 18, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | - | 141,876 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.02 | 1.10 | 1.10 | -4.35% | 198,826 |
| Jun 16, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 7.48% | 246,780 |
| Jun 15, 2026 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 9.18% | 141,907 |
| Jun 12, 2026 | 0.95 | 1.05 | 0.95 | 0.98 | 0.98 | 3.16% | 304,751 |
| Jun 11, 2026 | 0.95 | 1.07 | 0.93 | 0.95 | 0.95 | -12.04% | 8,301,679 |