La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.710
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
-0.100 (-5.85%)
After-hours: Dec 5, 2025, 7:59 PM EST
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.80 | 1.57 | 1.71 | 1.71 | - | 193,786 |
| Dec 4, 2025 | 1.65 | 1.78 | 1.46 | 1.71 | 1.71 | 8.92% | 325,239 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.56 | 1.57 | 1.57 | -5.99% | 80,533 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.46 | 1.67 | 1.67 | -10.70% | 219,526 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -3.61% | 57,932 |
| Nov 28, 2025 | 1.92 | 2.00 | 1.87 | 1.94 | 1.94 | 4.30% | 49,785 |
| Nov 26, 2025 | 1.87 | 2.15 | 1.75 | 1.86 | 1.86 | -1.06% | 520,761 |
| Nov 25, 2025 | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -3.09% | 21,001 |
| Nov 24, 2025 | 2.14 | 2.14 | 1.82 | 1.94 | 1.94 | -6.73% | 76,864 |
| Nov 21, 2025 | 2.14 | 2.21 | 2.03 | 2.08 | 2.08 | - | 48,637 |
| Nov 20, 2025 | 2.15 | 2.42 | 2.07 | 2.08 | 2.08 | -3.26% | 82,731 |
| Nov 19, 2025 | 2.57 | 2.58 | 2.12 | 2.15 | 2.15 | -17.31% | 128,430 |
| Nov 18, 2025 | 2.92 | 2.93 | 2.60 | 2.60 | 2.60 | -9.25% | 113,473 |
| Nov 17, 2025 | 2.29 | 3.19 | 2.25 | 2.87 | 2.87 | 22.96% | 379,929 |
| Nov 14, 2025 | 2.64 | 2.91 | 2.31 | 2.33 | 2.33 | -22.85% | 276,974 |
| Nov 13, 2025 | 4.67 | 4.70 | 2.70 | 3.02 | 3.02 | -29.11% | 4,649,816 |
| Nov 12, 2025 | 4.00 | 4.26 | 3.93 | 4.26 | 4.26 | 9.51% | 25,797 |
| Nov 11, 2025 | 4.08 | 4.23 | 3.88 | 3.89 | 3.89 | -4.19% | 17,085 |
| Nov 10, 2025 | 3.87 | 4.41 | 3.79 | 4.06 | 4.06 | 9.73% | 61,561 |
| Nov 7, 2025 | 3.75 | 3.98 | 3.66 | 3.70 | 3.70 | -3.39% | 19,932 |
| Nov 6, 2025 | 4.66 | 4.72 | 3.82 | 3.83 | 3.83 | -17.28% | 28,291 |
| Nov 5, 2025 | 4.55 | 4.83 | 4.55 | 4.63 | 4.63 | 1.54% | 2,022 |
| Nov 4, 2025 | 5.42 | 5.44 | 4.56 | 4.56 | 4.56 | -18.13% | 17,003 |
| Nov 3, 2025 | 5.14 | 5.57 | 5.01 | 5.57 | 5.57 | -1.59% | 14,700 |
| Oct 31, 2025 | 5.73 | 5.73 | 5.62 | 5.66 | 5.66 | -1.22% | 7,642 |
| Oct 30, 2025 | 5.67 | 6.05 | 5.49 | 5.73 | 5.73 | -1.55% | 21,395 |
| Oct 29, 2025 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | 3.01% | 2,799 |
| Oct 28, 2025 | 6.40 | 6.40 | 5.56 | 5.65 | 5.65 | -9.46% | 11,940 |
| Oct 27, 2025 | 5.88 | 6.32 | 5.88 | 6.24 | 6.24 | 4.70% | 27,121 |
| Oct 24, 2025 | 5.44 | 5.96 | 5.38 | 5.96 | 5.96 | 9.96% | 9,681 |
| Oct 23, 2025 | 5.33 | 5.50 | 5.33 | 5.42 | 5.42 | 2.26% | 5,520 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.00 | 5.30 | 5.30 | -4.16% | 25,588 |
| Oct 21, 2025 | 5.70 | 5.93 | 5.51 | 5.53 | 5.53 | -2.64% | 15,269 |
| Oct 20, 2025 | 5.95 | 6.00 | 5.35 | 5.68 | 5.68 | -6.89% | 13,318 |
| Oct 17, 2025 | 6.42 | 6.42 | 6.08 | 6.10 | 6.10 | -4.98% | 9,279 |
| Oct 16, 2025 | 7.02 | 7.15 | 6.42 | 6.42 | 6.42 | -8.15% | 28,714 |
| Oct 15, 2025 | 7.01 | 7.10 | 6.86 | 6.99 | 6.99 | 0.14% | 5,572 |
| Oct 14, 2025 | 6.81 | 7.01 | 6.74 | 6.98 | 6.98 | 2.35% | 5,575 |
| Oct 13, 2025 | 6.84 | 7.33 | 6.81 | 6.82 | 6.82 | -5.28% | 5,945 |
| Oct 10, 2025 | 7.65 | 7.65 | 6.81 | 7.20 | 7.20 | -1.64% | 9,185 |
| Oct 9, 2025 | 7.40 | 7.59 | 7.13 | 7.32 | 7.32 | -1.08% | 10,268 |
| Oct 8, 2025 | 6.91 | 7.40 | 6.78 | 7.40 | 7.40 | 7.09% | 22,855 |
| Oct 7, 2025 | 7.05 | 7.05 | 6.65 | 6.91 | 6.91 | -1.99% | 9,964 |
| Oct 6, 2025 | 7.04 | 7.11 | 6.96 | 7.05 | 7.05 | -1.96% | 3,524 |
| Oct 3, 2025 | 7.09 | 7.34 | 7.09 | 7.19 | 7.19 | -2.56% | 8,507 |
| Oct 2, 2025 | 7.16 | 7.41 | 7.14 | 7.38 | 7.38 | 3.51% | 5,985 |
| Oct 1, 2025 | 7.00 | 7.18 | 7.00 | 7.13 | 7.13 | -0.70% | 4,181 |
| Sep 30, 2025 | 7.11 | 7.30 | 7.02 | 7.18 | 7.18 | 1.27% | 11,336 |
| Sep 29, 2025 | 6.99 | 7.09 | 6.90 | 7.09 | 7.09 | 3.20% | 5,598 |
| Sep 26, 2025 | 6.65 | 6.87 | 6.50 | 6.87 | 6.87 | 2.46% | 6,436 |
| Sep 25, 2025 | 6.95 | 6.95 | 6.65 | 6.71 | 6.71 | -3.11% | 25,316 |
| Sep 24, 2025 | 7.05 | 7.09 | 6.71 | 6.92 | 6.92 | -1.42% | 12,773 |
| Sep 23, 2025 | 7.37 | 7.42 | 6.92 | 7.02 | 7.02 | -5.39% | 15,998 |
| Sep 22, 2025 | 7.29 | 7.47 | 7.29 | 7.42 | 7.42 | - | 10,483 |
| Sep 19, 2025 | 7.95 | 8.09 | 7.25 | 7.42 | 7.42 | -3.39% | 28,884 |
| Sep 18, 2025 | 8.03 | 8.22 | 7.55 | 7.68 | 7.68 | -1.92% | 20,839 |
| Sep 17, 2025 | 7.74 | 8.29 | 7.74 | 7.83 | 7.83 | -0.25% | 21,869 |
| Sep 16, 2025 | 7.62 | 7.93 | 6.86 | 7.85 | 7.85 | 2.88% | 38,348 |
| Sep 15, 2025 | 8.77 | 8.77 | 7.52 | 7.63 | 7.63 | -14.46% | 40,407 |
| Sep 12, 2025 | 9.72 | 9.72 | 8.71 | 8.92 | 8.92 | 1.65% | 80,183 |
| Sep 11, 2025 | 7.55 | 9.15 | 7.55 | 8.78 | 8.78 | 9.69% | 94,398 |
| Sep 10, 2025 | 7.45 | 8.16 | 7.45 | 8.00 | 8.00 | 6.67% | 42,352 |
| Sep 9, 2025 | 7.05 | 7.73 | 7.05 | 7.50 | 7.50 | -3.10% | 23,278 |
| Sep 8, 2025 | 6.65 | 8.11 | 6.51 | 7.74 | 7.74 | 17.10% | 118,291 |
| Sep 5, 2025 | 6.09 | 6.71 | 5.91 | 6.61 | 6.61 | 12.03% | 62,742 |
| Sep 4, 2025 | 5.57 | 5.90 | 5.57 | 5.90 | 5.90 | 1.20% | 42,015 |
| Sep 3, 2025 | 5.75 | 5.99 | 5.60 | 5.83 | 5.83 | -1.35% | 53,606 |
| Sep 2, 2025 | 5.52 | 6.00 | 5.49 | 5.91 | 5.91 | - | 16,330 |
| Aug 29, 2025 | 5.85 | 6.12 | 5.84 | 5.91 | 5.91 | 1.34% | 24,167 |
| Aug 28, 2025 | 5.94 | 6.11 | 5.62 | 5.83 | 5.83 | 5.27% | 44,637 |
| Aug 27, 2025 | 5.97 | 6.04 | 5.54 | 5.54 | 5.54 | -8.13% | 55,411 |
| Aug 26, 2025 | 6.40 | 6.41 | 6.00 | 6.03 | 6.03 | -4.86% | 49,612 |
| Aug 25, 2025 | 5.57 | 6.34 | 5.41 | 6.34 | 6.34 | 14.40% | 78,504 |
| Aug 22, 2025 | 5.25 | 5.56 | 5.11 | 5.54 | 5.54 | 6.54% | 39,218 |
| Aug 21, 2025 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 0.19% | 21,869 |
| Aug 20, 2025 | 5.20 | 5.39 | 4.89 | 5.19 | 5.19 | -3.17% | 36,105 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.30 | 5.36 | 5.36 | 0.37% | 18,457 |
| Aug 18, 2025 | 5.73 | 5.81 | 5.30 | 5.34 | 5.34 | -9.64% | 23,119 |
| Aug 15, 2025 | 5.70 | 5.91 | 5.58 | 5.91 | 5.91 | 3.32% | 23,630 |
| Aug 14, 2025 | 5.78 | 5.79 | 5.60 | 5.72 | 5.72 | -0.87% | 18,147 |
| Aug 13, 2025 | 5.38 | 5.79 | 5.38 | 5.77 | 5.77 | 3.96% | 36,650 |
| Aug 12, 2025 | 5.22 | 5.58 | 5.20 | 5.55 | 5.55 | 1.83% | 27,749 |
| Aug 11, 2025 | 5.23 | 5.60 | 5.16 | 5.45 | 5.45 | 7.71% | 49,008 |
| Aug 8, 2025 | 4.89 | 5.21 | 4.89 | 5.06 | 5.06 | -0.59% | 28,769 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.90 | 5.09 | 5.09 | 1.80% | 64,153 |
| Aug 6, 2025 | 5.02 | 5.29 | 4.72 | 5.00 | 5.00 | -2.91% | 59,334 |
| Aug 5, 2025 | 5.00 | 5.49 | 4.81 | 5.15 | 5.15 | 3.00% | 116,247 |
| Aug 4, 2025 | 4.55 | 5.17 | 4.55 | 5.00 | 5.00 | 10.13% | 134,995 |
| Aug 1, 2025 | 4.57 | 4.62 | 4.38 | 4.54 | 4.54 | -5.61% | 89,383 |
| Jul 31, 2025 | 5.20 | 5.28 | 4.33 | 4.81 | 4.81 | 1.48% | 3,556,313 |
| Jul 30, 2025 | 5.86 | 5.89 | 4.66 | 4.74 | 4.74 | -19.66% | 187,562 |
| Jul 29, 2025 | 7.48 | 7.48 | 5.81 | 5.90 | 5.90 | -21.54% | 420,898 |
| Jul 28, 2025 | 7.67 | 7.86 | 7.41 | 7.52 | 7.52 | -1.83% | 1,811,322 |
| Jul 25, 2025 | 7.88 | 8.10 | 7.61 | 7.66 | 7.66 | -3.53% | 43,228 |
| Jul 24, 2025 | 8.01 | 8.44 | 7.83 | 7.94 | 7.94 | -4.34% | 105,872 |
| Jul 23, 2025 | 8.64 | 8.64 | 7.95 | 8.30 | 8.30 | -1.19% | 57,486 |
| Jul 22, 2025 | 8.65 | 8.90 | 8.20 | 8.40 | 8.40 | 3.58% | 102,639 |
| Jul 21, 2025 | 7.99 | 8.63 | 7.99 | 8.11 | 8.11 | 1.50% | 108,801 |
| Jul 18, 2025 | 7.38 | 8.23 | 7.25 | 7.99 | 7.99 | 8.27% | 48,693 |
| Jul 17, 2025 | 7.64 | 7.64 | 7.30 | 7.38 | 7.38 | -3.40% | 35,879 |