La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.9800
-0.0900 (-8.41%)
Jul 31, 2026, 4:00 PM EDT - Market closed
La Rosa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.05 | 1.07 | 0.98 | 0.98 | 0.98 | -8.41% | 36,897 |
| Jul 30, 2026 | 1.04 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 38,445 |
| 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 |
| 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 |