La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
2.020
-0.020 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
-0.020 (-0.99%)
After-hours: Apr 28, 2026, 7:56 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.98 | 2.15 | 1.83 | 2.02 | 2.02 | -0.98% | 213,199 |
| Apr 27, 2026 | 2.18 | 2.29 | 1.95 | 2.04 | 2.04 | -6.42% | 258,748 |
| 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 |
| Feb 2, 2026 | 21.90 | 29.90 | 17.90 | 24.50 | 24.50 | -15.22% | 123,589 |
| Jan 30, 2026 | 45.00 | 47.40 | 26.30 | 28.90 | 28.90 | -3.34% | 3,008,416 |
| Jan 29, 2026 | 32.00 | 32.50 | 29.10 | 29.90 | 29.90 | -5.38% | 199,423 |
| Jan 28, 2026 | 32.70 | 34.50 | 28.70 | 31.60 | 31.60 | -6.78% | 10,563 |
| Jan 27, 2026 | 33.40 | 35.30 | 28.30 | 33.90 | 33.90 | -8.87% | 66,596 |
| Jan 26, 2026 | 40.30 | 47.40 | 36.90 | 37.20 | 37.20 | -5.27% | 40,823 |
| Jan 23, 2026 | 40.01 | 43.28 | 36.20 | 39.27 | 39.27 | -8.99% | 171,720 |
| Jan 22, 2026 | 48.60 | 49.01 | 40.00 | 43.15 | 43.15 | -16.76% | 10,147 |
| Jan 21, 2026 | 53.00 | 54.98 | 50.20 | 51.84 | 51.84 | -3.34% | 2,811 |
| Jan 20, 2026 | 53.00 | 56.90 | 50.50 | 53.63 | 53.63 | -4.23% | 4,623 |
| Jan 16, 2026 | 54.00 | 57.25 | 53.40 | 56.00 | 56.00 | -3.45% | 4,631 |
| Jan 15, 2026 | 58.00 | 62.32 | 55.50 | 58.00 | 58.00 | -3.01% | 5,767 |
| Jan 14, 2026 | 63.00 | 64.38 | 59.01 | 59.80 | 59.80 | -4.34% | 7,006 |
| Jan 13, 2026 | 70.00 | 70.00 | 57.60 | 62.51 | 62.51 | -17.01% | 18,461 |
| Jan 12, 2026 | 80.67 | 82.00 | 70.50 | 75.32 | 75.32 | -19.53% | 36,016 |
| Jan 9, 2026 | 117.00 | 125.00 | 93.59 | 93.60 | 93.60 | 20.00% | 812,080 |
| Jan 8, 2026 | 72.15 | 79.00 | 72.00 | 78.00 | 78.00 | 8.11% | 34,316 |
| Jan 7, 2026 | 72.75 | 74.00 | 70.00 | 72.15 | 72.15 | 0.21% | 761 |
| Jan 6, 2026 | 73.00 | 75.30 | 70.29 | 72.00 | 72.00 | -1.21% | 572 |
| Jan 5, 2026 | 68.01 | 77.19 | 65.02 | 72.88 | 72.88 | 8.18% | 1,565 |
| Jan 2, 2026 | 63.45 | 68.80 | 63.45 | 67.37 | 67.37 | 6.26% | 627 |
| Dec 31, 2025 | 67.00 | 74.99 | 62.59 | 63.40 | 63.40 | -5.39% | 1,380 |
| Dec 30, 2025 | 68.00 | 69.99 | 64.00 | 67.01 | 67.01 | -5.35% | 1,000 |
| Dec 29, 2025 | 67.12 | 71.50 | 67.00 | 70.80 | 70.80 | 2.31% | 535 |
| Dec 26, 2025 | 69.90 | 73.80 | 67.36 | 69.20 | 69.20 | 4.80% | 2,065 |
| Dec 24, 2025 | 70.89 | 74.80 | 63.90 | 66.03 | 66.03 | -7.13% | 1,189 |
| Dec 23, 2025 | 75.00 | 76.25 | 69.02 | 71.10 | 71.10 | -3.27% | 1,329 |
| Dec 22, 2025 | 81.50 | 82.00 | 73.50 | 73.50 | 73.50 | -3.54% | 1,117 |
| Dec 19, 2025 | 82.49 | 86.00 | 75.45 | 76.20 | 76.20 | -3.92% | 859 |
| Dec 18, 2025 | 81.80 | 85.00 | 77.80 | 79.31 | 79.31 | -2.50% | 956 |
| Dec 17, 2025 | 81.00 | 83.00 | 76.20 | 81.34 | 81.34 | 2.56% | 1,262 |
| Dec 16, 2025 | 87.00 | 87.00 | 75.00 | 79.31 | 79.31 | -9.06% | 1,496 |
| Dec 15, 2025 | 112.00 | 116.98 | 81.71 | 87.21 | 87.21 | -24.82% | 2,385 |
| Dec 12, 2025 | 141.00 | 141.00 | 105.00 | 116.00 | 116.00 | -20.00% | 2,916 |
| Dec 11, 2025 | 147.00 | 154.00 | 142.00 | 145.00 | 145.00 | -3.33% | 2,020 |
| Dec 10, 2025 | 140.00 | 158.00 | 129.00 | 150.00 | 150.00 | 2.04% | 5,285 |
| Dec 9, 2025 | 160.00 | 167.00 | 140.00 | 147.00 | 147.00 | -10.37% | 2,705 |
| Dec 8, 2025 | 175.00 | 225.00 | 152.00 | 164.00 | 164.00 | -4.09% | 21,240 |
| Dec 5, 2025 | 173.00 | 179.99 | 157.00 | 171.00 | 171.00 | - | 5,523 |
| Dec 4, 2025 | 165.00 | 178.00 | 146.00 | 171.00 | 171.00 | 8.92% | 3,262 |
| Dec 3, 2025 | 179.00 | 179.00 | 156.00 | 157.00 | 157.00 | -5.99% | 866 |