La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.010
-0.060 (-5.61%)
At close: Jul 13, 2026, 4:00 PM EDT
1.050
+0.040 (3.96%)
After-hours: Jul 13, 2026, 6:29 PM EDT
La Rosa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 124,378 |
| Jul 10, 2026 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 42,895 |
| Jul 9, 2026 | 1.16 | 1.17 | 1.08 | 1.11 | 1.11 | -5.93% | 103,770 |
| Jul 8, 2026 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 12.38% | 128,606 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 112,052 |
| Jul 6, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 129,031 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.02 | 1.03 | 1.03 | -11.97% | 578,476 |
| 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 |
| Jun 10, 2026 | 1.06 | 1.22 | 1.02 | 1.08 | 1.08 | 2.86% | 418,629 |
| Jun 9, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 107,688 |
| Jun 8, 2026 | 0.99 | 1.10 | 0.97 | 1.02 | 1.02 | -2.86% | 292,928 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -4.55% | 2,502,490 |
| Jun 4, 2026 | 1.11 | 1.13 | 1.05 | 1.10 | 1.10 | -9.09% | 202,609 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.18 | 1.21 | 1.21 | -9.70% | 221,963 |
| Jun 2, 2026 | 1.27 | 1.39 | 1.12 | 1.34 | 1.34 | 6.35% | 919,376 |
| Jun 1, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -3.82% | 73,303 |
| May 29, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 5.65% | 130,638 |
| May 28, 2026 | 1.31 | 1.38 | 1.24 | 1.24 | 1.24 | -7.46% | 104,730 |
| May 27, 2026 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 34,005 |
| May 26, 2026 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 47,178 |
| May 22, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -7.75% | 104,880 |
| May 21, 2026 | 1.30 | 1.45 | 1.18 | 1.42 | 1.42 | 4.41% | 1,945,281 |
| May 20, 2026 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 30,246 |
| May 19, 2026 | 1.34 | 1.41 | 1.29 | 1.34 | 1.34 | 0.75% | 106,856 |
| May 18, 2026 | 1.48 | 1.48 | 1.32 | 1.33 | 1.33 | -9.52% | 117,248 |
| 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 |