La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
1.070
+0.020 (1.90%)
At close: Jun 26, 2026, 4:00 PM EDT
1.031
-0.039 (-3.68%)
After-hours: Jun 26, 2026, 7:57 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.04 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 112,345 |
| Jun 25, 2026 | 1.06 | 1.06 | 0.97 | 1.05 | 1.05 | 3.96% | 111,984 |
| Jun 24, 2026 | 1.06 | 1.14 | 0.99 | 1.01 | 1.01 | -15.83% | 2,365,973 |
| Jun 23, 2026 | 1.14 | 1.22 | 1.09 | 1.20 | 1.20 | 1.69% | 93,092 |
| Jun 22, 2026 | 1.09 | 1.19 | 1.05 | 1.18 | 1.18 | 7.27% | 129,348 |
| Jun 18, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | - | 139,443 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.02 | 1.10 | 1.10 | -4.35% | 118,901 |
| 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 |
| Apr 29, 2026 | 1.99 | 2.27 | 1.86 | 2.07 | 2.07 | 2.48% | 282,867 |
| Apr 28, 2026 | 1.98 | 2.15 | 1.83 | 2.02 | 2.02 | -0.98% | 213,900 |
| Apr 27, 2026 | 2.18 | 2.29 | 1.95 | 2.04 | 2.04 | -6.42% | 263,471 |
| Apr 24, 2026 | 2.01 | 2.29 | 1.82 | 2.18 | 2.18 | 5.83% | 387,521 |
| Apr 23, 2026 | 2.42 | 2.43 | 1.92 | 2.06 | 2.06 | -19.84% | 290,586 |
| Apr 22, 2026 | 2.64 | 2.69 | 2.49 | 2.57 | 2.57 | -19.18% | 321,461 |
| Apr 21, 2026 | 2.77 | 3.19 | 2.50 | 3.18 | 3.18 | 9.66% | 305,955 |
| Apr 20, 2026 | 2.92 | 3.23 | 2.70 | 2.90 | 2.90 | 9.39% | 543,289 |
| Apr 17, 2026 | 2.91 | 2.98 | 2.49 | 2.65 | 2.65 | -8.30% | 2,202,726 |
| Apr 16, 2026 | 3.12 | 3.20 | 2.75 | 2.89 | 2.89 | -29.93% | 822,162 |
| Apr 15, 2026 | 4.91 | 5.42 | 3.56 | 4.13 | 4.13 | -7.28% | 9,238,280 |
| Apr 14, 2026 | 4.37 | 4.60 | 4.00 | 4.45 | 4.45 | 5.95% | 114,293 |
| Apr 13, 2026 | 4.21 | 4.70 | 3.87 | 4.20 | 4.20 | -1.18% | 146,210 |
| Apr 10, 2026 | 6.09 | 6.09 | 4.10 | 4.25 | 4.25 | -22.97% | 1,872,489 |
| Apr 9, 2026 | 5.92 | 5.98 | 5.23 | 5.52 | 5.52 | -6.17% | 72,875 |
| Apr 8, 2026 | 5.30 | 6.47 | 5.01 | 5.88 | 5.88 | 15.18% | 122,777 |
| Apr 7, 2026 | 5.68 | 5.68 | 5.01 | 5.11 | 5.11 | -11.97% | 31,272 |
| Apr 6, 2026 | 5.51 | 5.84 | 5.40 | 5.80 | 5.80 | 3.19% | 30,401 |
| Apr 2, 2026 | 5.79 | 5.79 | 5.08 | 5.62 | 5.62 | -2.94% | 13,593 |
| Apr 1, 2026 | 5.78 | 6.00 | 5.40 | 5.79 | 5.79 | -1.70% | 24,014 |
| Mar 31, 2026 | 5.91 | 6.52 | 5.43 | 5.89 | 5.89 | 6.63% | 96,133 |
| Mar 30, 2026 | 5.50 | 6.20 | 5.48 | 5.52 | 5.52 | 3.06% | 46,252 |
| Mar 27, 2026 | 5.99 | 5.99 | 5.30 | 5.36 | 5.36 | -13.13% | 24,437 |
| Mar 26, 2026 | 6.50 | 6.75 | 6.01 | 6.17 | 6.17 | -8.25% | 32,692 |
| Mar 25, 2026 | 5.91 | 6.79 | 5.65 | 6.73 | 6.73 | 11.23% | 87,057 |
| Mar 24, 2026 | 5.96 | 6.09 | 5.30 | 6.05 | 6.05 | -0.90% | 32,153 |
| Mar 23, 2026 | 6.33 | 6.43 | 5.88 | 6.10 | 6.10 | -5.51% | 16,238 |
| Mar 20, 2026 | 7.22 | 7.22 | 6.02 | 6.46 | 6.46 | -9.06% | 24,863 |
| Mar 19, 2026 | 6.86 | 7.22 | 6.40 | 7.10 | 7.10 | -0.42% | 17,260 |
| Mar 18, 2026 | 6.90 | 7.13 | 6.50 | 7.13 | 7.13 | 3.15% | 29,448 |
| Mar 17, 2026 | 7.51 | 7.58 | 6.70 | 6.91 | 6.91 | -9.05% | 42,795 |
| Mar 16, 2026 | 7.70 | 7.70 | 7.35 | 7.60 | 7.60 | 2.10% | 18,383 |
| Mar 13, 2026 | 8.90 | 8.90 | 7.20 | 7.44 | 7.44 | -16.36% | 55,114 |
| Mar 12, 2026 | 8.89 | 9.46 | 8.78 | 8.90 | 8.90 | -0.77% | 29,971 |
| Mar 11, 2026 | 8.83 | 9.67 | 8.50 | 8.97 | 8.97 | -3.75% | 51,198 |
| Mar 10, 2026 | 9.90 | 10.40 | 8.20 | 9.32 | 9.32 | -13.72% | 160,159 |
| Mar 9, 2026 | 12.30 | 16.20 | 10.70 | 10.80 | 10.80 | 6.93% | 6,318,889 |
| Mar 6, 2026 | 9.00 | 10.20 | 8.74 | 10.10 | 10.10 | 12.22% | 28,679 |
| Mar 5, 2026 | 9.30 | 9.50 | 8.60 | 9.00 | 9.00 | -3.31% | 31,688 |
| Mar 4, 2026 | 9.60 | 9.66 | 8.90 | 9.31 | 9.31 | -5.02% | 36,900 |
| Mar 3, 2026 | 10.70 | 10.70 | 9.60 | 9.80 | 9.80 | -10.91% | 47,116 |
| Mar 2, 2026 | 11.36 | 11.70 | 10.40 | 11.00 | 11.00 | 3.77% | 77,744 |
| Feb 27, 2026 | 10.50 | 10.90 | 10.30 | 10.60 | 10.60 | - | 242,512 |
| Feb 26, 2026 | 10.90 | 11.10 | 10.20 | 10.60 | 10.60 | -2.75% | 21,960 |
| Feb 25, 2026 | 11.00 | 11.60 | 10.80 | 10.90 | 10.90 | - | 18,552 |
| Feb 24, 2026 | 11.80 | 11.80 | 10.70 | 10.90 | 10.90 | 0.93% | 23,861 |
| Feb 23, 2026 | 10.70 | 12.06 | 10.50 | 10.80 | 10.80 | -2.70% | 28,983 |
| Feb 20, 2026 | 11.00 | 12.00 | 10.20 | 11.10 | 11.10 | -6.72% | 50,171 |
| Feb 19, 2026 | 12.20 | 12.60 | 9.80 | 11.90 | 11.90 | -9.85% | 151,047 |
| Feb 18, 2026 | 18.20 | 19.80 | 13.00 | 13.20 | 13.20 | -8.97% | 5,074,932 |
| Feb 17, 2026 | 12.40 | 18.10 | 12.30 | 14.50 | 14.50 | 14.17% | 129,830 |
| Feb 13, 2026 | 12.65 | 13.05 | 11.50 | 12.70 | 12.70 | -2.31% | 27,935 |
| Feb 12, 2026 | 13.90 | 16.70 | 11.90 | 13.00 | 13.00 | -2.26% | 91,413 |
| Feb 11, 2026 | 15.40 | 16.00 | 12.50 | 13.30 | 13.30 | -8.90% | 44,874 |
| Feb 10, 2026 | 15.10 | 15.30 | 14.10 | 14.60 | 14.60 | -4.58% | 12,954 |
| Feb 9, 2026 | 17.55 | 18.00 | 14.50 | 15.30 | 15.30 | -3.16% | 41,979 |
| Feb 6, 2026 | 14.60 | 16.10 | 13.80 | 15.80 | 15.80 | 5.33% | 23,586 |
| Feb 5, 2026 | 17.20 | 17.80 | 13.20 | 15.00 | 15.00 | -13.79% | 128,438 |
| Feb 4, 2026 | 20.10 | 20.50 | 15.00 | 17.40 | 17.40 | -13.43% | 47,465 |
| Feb 3, 2026 | 23.20 | 24.80 | 19.50 | 20.10 | 20.10 | -17.96% | 28,651 |