La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.210
+0.200 (19.80%)
Mar 9, 2026, 3:00 PM EDT - Market open
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.23 | 1.62 | 1.08 | 1.13 | - | 11.88% | 59,916,950 |
| Mar 6, 2026 | 0.90 | 1.02 | 0.87 | 1.01 | 1.01 | 12.22% | 258,842 |
| Mar 5, 2026 | 0.93 | 0.95 | 0.86 | 0.90 | 0.90 | -3.31% | 285,596 |
| Mar 4, 2026 | 0.96 | 0.97 | 0.89 | 0.93 | 0.93 | -5.02% | 368,097 |
| Mar 3, 2026 | 1.07 | 1.07 | 0.96 | 0.98 | 0.98 | -10.91% | 445,797 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.04 | 1.10 | 1.10 | 3.77% | 749,925 |
| Feb 27, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | - | 2,425,129 |
| Feb 26, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 219,602 |
| Feb 25, 2026 | 1.10 | 1.16 | 1.08 | 1.09 | 1.09 | - | 185,527 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | 0.93% | 238,615 |
| Feb 23, 2026 | 1.07 | 1.21 | 1.05 | 1.08 | 1.08 | -2.70% | 289,831 |
| Feb 20, 2026 | 1.10 | 1.20 | 1.02 | 1.11 | 1.11 | -6.72% | 501,715 |
| Feb 19, 2026 | 1.22 | 1.26 | 0.98 | 1.19 | 1.19 | -9.85% | 1,510,474 |
| Feb 18, 2026 | 1.82 | 1.98 | 1.30 | 1.32 | 1.32 | -8.97% | 50,749,324 |
| Feb 17, 2026 | 1.24 | 1.81 | 1.23 | 1.45 | 1.45 | 14.17% | 1,298,306 |
| Feb 13, 2026 | 1.27 | 1.31 | 1.15 | 1.27 | 1.27 | -2.31% | 279,356 |
| Feb 12, 2026 | 1.39 | 1.67 | 1.19 | 1.30 | 1.30 | -2.26% | 914,130 |
| Feb 11, 2026 | 1.54 | 1.60 | 1.25 | 1.33 | 1.33 | -8.90% | 448,740 |
| Feb 10, 2026 | 1.51 | 1.53 | 1.41 | 1.46 | 1.46 | -4.58% | 129,549 |
| Feb 9, 2026 | 1.76 | 1.80 | 1.45 | 1.53 | 1.53 | -3.16% | 419,791 |
| Feb 6, 2026 | 1.46 | 1.61 | 1.38 | 1.58 | 1.58 | 5.33% | 235,860 |
| Feb 5, 2026 | 1.72 | 1.78 | 1.32 | 1.50 | 1.50 | -13.79% | 1,284,389 |
| Feb 4, 2026 | 2.01 | 2.05 | 1.50 | 1.74 | 1.74 | -13.43% | 474,653 |
| Feb 3, 2026 | 2.32 | 2.48 | 1.95 | 2.01 | 2.01 | -17.96% | 286,510 |
| Feb 2, 2026 | 2.19 | 2.99 | 1.79 | 2.45 | 2.45 | -15.22% | 1,235,891 |
| Jan 30, 2026 | 4.50 | 4.74 | 2.63 | 2.89 | 2.89 | -3.34% | 30,084,161 |
| Jan 29, 2026 | 3.20 | 3.25 | 2.91 | 2.99 | 2.99 | -5.38% | 1,994,234 |
| Jan 28, 2026 | 3.27 | 3.45 | 2.87 | 3.16 | 3.16 | -6.78% | 105,639 |
| Jan 27, 2026 | 3.34 | 3.53 | 2.83 | 3.39 | 3.39 | -8.87% | 665,964 |
| Jan 26, 2026 | 4.03 | 4.74 | 3.69 | 3.72 | 3.72 | -5.27% | 408,234 |
| Jan 23, 2026 | 4.00 | 4.33 | 3.62 | 3.93 | 3.93 | -8.99% | 1,717,200 |
| Jan 22, 2026 | 4.86 | 4.90 | 4.00 | 4.32 | 4.32 | -16.76% | 101,479 |
| Jan 21, 2026 | 5.30 | 5.50 | 5.02 | 5.18 | 5.18 | -3.34% | 28,118 |
| Jan 20, 2026 | 5.30 | 5.69 | 5.05 | 5.36 | 5.36 | -4.23% | 46,237 |
| Jan 16, 2026 | 5.40 | 5.73 | 5.34 | 5.60 | 5.60 | -3.45% | 46,311 |
| Jan 15, 2026 | 5.80 | 6.23 | 5.55 | 5.80 | 5.80 | -3.01% | 57,677 |
| Jan 14, 2026 | 6.30 | 6.44 | 5.90 | 5.98 | 5.98 | -4.34% | 70,069 |
| Jan 13, 2026 | 7.00 | 7.00 | 5.76 | 6.25 | 6.25 | -17.01% | 184,610 |
| Jan 12, 2026 | 8.07 | 8.20 | 7.05 | 7.53 | 7.53 | -19.53% | 360,163 |
| Jan 9, 2026 | 11.70 | 12.50 | 9.36 | 9.36 | 9.36 | 20.00% | 8,120,801 |
| Jan 8, 2026 | 7.22 | 7.90 | 7.20 | 7.80 | 7.80 | 8.11% | 343,168 |
| Jan 7, 2026 | 7.28 | 7.40 | 7.00 | 7.22 | 7.22 | 0.21% | 7,611 |
| Jan 6, 2026 | 7.30 | 7.53 | 7.03 | 7.20 | 7.20 | -1.21% | 5,727 |
| Jan 5, 2026 | 6.80 | 7.72 | 6.50 | 7.29 | 7.29 | 8.18% | 15,656 |
| Jan 2, 2026 | 6.35 | 6.88 | 6.35 | 6.74 | 6.74 | 6.26% | 6,275 |
| Dec 31, 2025 | 6.70 | 7.50 | 6.26 | 6.34 | 6.34 | -5.39% | 13,803 |
| Dec 30, 2025 | 6.80 | 7.00 | 6.40 | 6.70 | 6.70 | -5.35% | 10,004 |
| Dec 29, 2025 | 6.71 | 7.15 | 6.70 | 7.08 | 7.08 | 2.31% | 5,357 |
| Dec 26, 2025 | 6.99 | 7.38 | 6.74 | 6.92 | 6.92 | 4.80% | 20,654 |
| Dec 24, 2025 | 7.09 | 7.48 | 6.39 | 6.60 | 6.60 | -7.13% | 11,890 |
| Dec 23, 2025 | 7.50 | 7.63 | 6.90 | 7.11 | 7.11 | -3.27% | 13,292 |
| Dec 22, 2025 | 8.15 | 8.20 | 7.35 | 7.35 | 7.35 | -3.54% | 11,179 |
| Dec 19, 2025 | 8.25 | 8.60 | 7.55 | 7.62 | 7.62 | -3.92% | 8,593 |
| Dec 18, 2025 | 8.18 | 8.50 | 7.78 | 7.93 | 7.93 | -2.50% | 9,565 |
| Dec 17, 2025 | 8.10 | 8.30 | 7.62 | 8.13 | 8.13 | 2.56% | 12,623 |
| Dec 16, 2025 | 8.70 | 8.70 | 7.50 | 7.93 | 7.93 | -9.06% | 14,962 |
| Dec 15, 2025 | 11.20 | 11.70 | 8.17 | 8.72 | 8.72 | -24.82% | 23,854 |
| Dec 12, 2025 | 14.10 | 14.10 | 10.50 | 11.60 | 11.60 | -20.00% | 29,162 |
| Dec 11, 2025 | 14.70 | 15.40 | 14.20 | 14.50 | 14.50 | -3.33% | 20,208 |
| Dec 10, 2025 | 14.00 | 15.80 | 12.90 | 15.00 | 15.00 | 2.04% | 52,850 |
| Dec 9, 2025 | 16.00 | 16.70 | 14.00 | 14.70 | 14.70 | -10.37% | 27,059 |
| Dec 8, 2025 | 17.50 | 22.50 | 15.20 | 16.40 | 16.40 | -4.09% | 212,402 |
| Dec 5, 2025 | 17.30 | 18.00 | 15.70 | 17.10 | 17.10 | - | 55,230 |
| Dec 4, 2025 | 16.50 | 17.80 | 14.60 | 17.10 | 17.10 | 8.92% | 32,629 |
| Dec 3, 2025 | 17.90 | 17.90 | 15.60 | 15.70 | 15.70 | -5.99% | 8,669 |
| Dec 2, 2025 | 18.80 | 18.80 | 14.60 | 16.70 | 16.70 | -10.70% | 24,870 |
| Dec 1, 2025 | 20.00 | 20.00 | 18.32 | 18.70 | 18.70 | -3.61% | 5,803 |
| Nov 28, 2025 | 19.20 | 20.00 | 18.70 | 19.40 | 19.40 | 4.30% | 5,093 |
| Nov 26, 2025 | 18.66 | 21.50 | 17.50 | 18.60 | 18.60 | -1.06% | 52,076 |
| Nov 25, 2025 | 19.15 | 19.39 | 18.59 | 18.80 | 18.80 | -3.09% | 2,168 |
| Nov 24, 2025 | 21.40 | 21.40 | 18.20 | 19.40 | 19.40 | -6.73% | 7,755 |
| Nov 21, 2025 | 21.40 | 22.10 | 20.30 | 20.80 | 20.80 | - | 4,989 |
| Nov 20, 2025 | 21.50 | 24.20 | 20.70 | 20.80 | 20.80 | -3.26% | 8,474 |
| Nov 19, 2025 | 25.70 | 25.76 | 21.20 | 21.50 | 21.50 | -17.31% | 12,843 |
| Nov 18, 2025 | 29.20 | 29.33 | 26.00 | 26.00 | 26.00 | -9.25% | 11,347 |
| Nov 17, 2025 | 22.90 | 31.90 | 22.50 | 28.65 | 28.65 | 22.96% | 37,992 |
| Nov 14, 2025 | 26.40 | 29.10 | 23.10 | 23.30 | 23.30 | -22.85% | 27,697 |
| Nov 13, 2025 | 46.70 | 47.00 | 27.00 | 30.20 | 30.20 | -29.11% | 464,981 |
| Nov 12, 2025 | 40.00 | 42.60 | 39.30 | 42.60 | 42.60 | 9.51% | 2,579 |
| Nov 11, 2025 | 40.80 | 42.33 | 38.75 | 38.90 | 38.90 | -4.19% | 1,708 |
| Nov 10, 2025 | 38.70 | 44.10 | 37.90 | 40.60 | 40.60 | 9.73% | 6,156 |
| Nov 7, 2025 | 37.50 | 39.80 | 36.59 | 37.00 | 37.00 | -3.39% | 1,993 |
| Nov 6, 2025 | 46.60 | 47.20 | 38.20 | 38.30 | 38.30 | -17.28% | 2,829 |
| Nov 5, 2025 | 45.50 | 48.30 | 45.50 | 46.30 | 46.30 | 1.54% | 202 |
| Nov 4, 2025 | 54.20 | 54.40 | 45.60 | 45.60 | 45.60 | -18.13% | 1,700 |
| Nov 3, 2025 | 51.40 | 55.70 | 50.10 | 55.70 | 55.70 | -1.59% | 1,470 |
| Oct 31, 2025 | 57.30 | 57.30 | 56.20 | 56.60 | 56.60 | -1.22% | 764 |
| Oct 30, 2025 | 56.70 | 60.45 | 54.92 | 57.30 | 57.30 | -1.55% | 2,139 |
| Oct 29, 2025 | 56.50 | 58.20 | 56.50 | 58.20 | 58.20 | 3.01% | 279 |
| Oct 28, 2025 | 64.00 | 64.00 | 55.60 | 56.50 | 56.50 | -9.46% | 1,194 |
| Oct 27, 2025 | 58.80 | 63.20 | 58.80 | 62.40 | 62.40 | 4.70% | 2,712 |
| Oct 24, 2025 | 54.40 | 59.60 | 53.80 | 59.60 | 59.60 | 9.96% | 968 |
| Oct 23, 2025 | 53.34 | 54.95 | 53.30 | 54.20 | 54.20 | 2.26% | 552 |
| Oct 22, 2025 | 56.00 | 56.00 | 50.00 | 53.00 | 53.00 | -4.16% | 2,558 |
| Oct 21, 2025 | 57.00 | 59.30 | 55.10 | 55.30 | 55.30 | -2.64% | 1,526 |
| Oct 20, 2025 | 59.50 | 60.00 | 53.50 | 56.80 | 56.80 | -6.89% | 1,331 |
| Oct 17, 2025 | 64.20 | 64.20 | 60.83 | 61.00 | 61.00 | -4.98% | 927 |
| Oct 16, 2025 | 70.20 | 71.50 | 64.20 | 64.20 | 64.20 | -8.15% | 2,871 |
| Oct 15, 2025 | 70.10 | 71.00 | 68.60 | 69.90 | 69.90 | 0.14% | 557 |
| Oct 14, 2025 | 68.10 | 70.10 | 67.40 | 69.80 | 69.80 | 2.35% | 557 |