La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.580
+0.020 (1.28%)
At close: Oct 5, 2026, 4:00 PM EDT
1.600
+0.020 (1.27%)
After-hours: Oct 5, 2026, 7:50 PM EDT
La Rosa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.53 | 1.59 | 1.46 | 1.58 | 1.58 | 1.28% | 55,488 |
| Oct 2, 2026 | 1.78 | 1.91 | 1.51 | 1.56 | 1.56 | -15.22% | 121,479 |
| Oct 1, 2026 | 2.06 | 2.22 | 1.81 | 1.84 | 1.84 | -22.03% | 3,278,689 |
| Sep 30, 2026 | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | -5.22% | 2,018 |
| Sep 29, 2026 | 2.49 | 2.49 | 2.37 | 2.49 | 2.49 | -1.58% | 8,305 |
| Sep 28, 2026 | 2.53 | 2.59 | 2.45 | 2.53 | 2.53 | -2.69% | 9,253 |
| Sep 25, 2026 | 2.64 | 2.64 | 2.52 | 2.60 | 2.60 | -1.14% | 19,952 |
| Sep 24, 2026 | 2.64 | 2.67 | 2.53 | 2.63 | 2.63 | -1.50% | 26,865 |
| Sep 23, 2026 | 2.50 | 2.75 | 2.48 | 2.67 | 2.67 | 9.88% | 424,740 |
| Sep 22, 2026 | 2.39 | 2.45 | 2.31 | 2.43 | 2.43 | - | 19,348 |
| Sep 21, 2026 | 2.42 | 2.51 | 2.35 | 2.43 | 2.43 | -5.08% | 36,985 |
| Sep 18, 2026 | 2.82 | 2.82 | 2.43 | 2.56 | 2.56 | -9.86% | 95,511 |
| Sep 17, 2026 | 2.61 | 3.08 | 2.50 | 2.84 | 2.84 | 15.92% | 2,144,463 |
| Sep 16, 2026 | 2.65 | 2.77 | 2.41 | 2.45 | 2.45 | -7.89% | 77,419 |
| Sep 15, 2026 | 2.48 | 2.75 | 2.47 | 2.66 | 2.66 | 4.31% | 97,274 |
| Sep 14, 2026 | 2.58 | 2.72 | 2.52 | 2.55 | 2.55 | -0.97% | 34,178 |
| Sep 11, 2026 | 2.59 | 2.62 | 2.49 | 2.58 | 2.58 | -3.20% | 15,058 |
| Sep 10, 2026 | 2.74 | 2.76 | 2.46 | 2.66 | 2.66 | -5.34% | 39,860 |
| Sep 9, 2026 | 2.86 | 2.93 | 2.74 | 2.81 | 2.81 | -6.95% | 44,746 |
| Sep 8, 2026 | 2.98 | 3.09 | 2.78 | 3.02 | 3.02 | 4.25% | 201,155 |
| Sep 4, 2026 | 2.85 | 2.92 | 2.65 | 2.90 | 2.90 | 3.87% | 110,832 |
| Sep 3, 2026 | 2.52 | 2.83 | 2.49 | 2.79 | 2.79 | 9.36% | 104,436 |
| Sep 2, 2026 | 2.55 | 2.59 | 2.44 | 2.55 | 2.55 | -1.21% | 32,453 |
| Sep 1, 2026 | 2.83 | 2.83 | 2.57 | 2.58 | 2.58 | -8.25% | 37,358 |
| Aug 31, 2026 | 2.76 | 2.83 | 2.70 | 2.81 | 2.81 | -0.21% | 32,400 |
| Aug 28, 2026 | 2.80 | 2.82 | 2.70 | 2.82 | 2.82 | -0.99% | 24,462 |
| Aug 27, 2026 | 3.00 | 3.06 | 2.70 | 2.85 | 2.85 | -5.65% | 71,514 |
| Aug 26, 2026 | 2.92 | 3.05 | 2.90 | 3.02 | 3.02 | 1.21% | 77,074 |
| Aug 25, 2026 | 3.39 | 3.42 | 2.84 | 2.98 | 2.98 | -18.32% | 177,285 |
| Aug 24, 2026 | 3.55 | 3.76 | 3.30 | 3.65 | 3.65 | 2.82% | 454,293 |
| Aug 21, 2026 | 3.45 | 3.60 | 3.38 | 3.55 | 3.55 | 5.00% | 16,990 |
| Aug 20, 2026 | 3.39 | 3.50 | 3.38 | 3.38 | 3.38 | -3.26% | 12,252 |
| Aug 19, 2026 | 3.37 | 3.50 | 3.33 | 3.50 | 3.50 | 0.71% | 13,539 |
| Aug 18, 2026 | 3.59 | 3.59 | 3.41 | 3.47 | 3.47 | -4.21% | 14,469 |
| Aug 17, 2026 | 3.47 | 3.62 | 3.30 | 3.62 | 3.62 | 1.16% | 26,518 |
| Aug 14, 2026 | 3.76 | 3.76 | 3.40 | 3.58 | 3.58 | -5.07% | 70,651 |
| Aug 13, 2026 | 3.61 | 3.77 | 3.55 | 3.77 | 3.77 | -0.17% | 13,748 |
| Aug 12, 2026 | 3.60 | 3.80 | 3.30 | 3.78 | 3.78 | -9.37% | 103,674 |
| Aug 11, 2026 | 4.23 | 4.50 | 3.84 | 4.17 | 4.17 | -4.51% | 139,507 |
| Aug 10, 2026 | 4.80 | 4.95 | 3.61 | 4.37 | 4.37 | -13.15% | 5,154,499 |
| Aug 7, 2026 | 5.10 | 5.34 | 4.80 | 5.03 | 5.03 | 0.26% | 7,650 |
| Aug 6, 2026 | 4.98 | 5.15 | 4.70 | 5.02 | 5.02 | 1.17% | 15,990 |
| Aug 5, 2026 | 5.26 | 5.48 | 4.89 | 4.96 | 4.96 | -6.18% | 21,377 |
| Aug 4, 2026 | 5.39 | 5.52 | 5.28 | 5.28 | 5.28 | 7.39% | 7,462 |
| Aug 3, 2026 | 5.62 | 6.24 | 4.87 | 4.92 | 4.92 | -16.33% | 46,890 |
| Jul 31, 2026 | 6.30 | 6.42 | 5.88 | 5.88 | 5.88 | -8.41% | 6,728 |
| Jul 30, 2026 | 6.24 | 6.48 | 6.00 | 6.42 | 6.42 | 2.88% | 6,499 |
| Jul 29, 2026 | 5.76 | 6.54 | 5.76 | 6.24 | 6.24 | 8.11% | 18,868 |
| Jul 28, 2026 | 5.93 | 6.18 | 5.76 | 5.77 | 5.77 | -8.38% | 4,749 |
| Jul 27, 2026 | 6.06 | 6.36 | 5.88 | 6.30 | 6.30 | 7.85% | 11,839 |