La Rosa Holdings Corp. - Common Stock (LRHC)
2.8900
-0.1000 (-3.34%)
NASDAQ · Last Trade: Feb 1st, 1:47 PM EST
Historical Prices For La Rosa Holdings Corp. - Common Stock (LRHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 4.50 | 4.74 | 2.63 | 2.89 | 30,084,937 | 2.89 |
| 1/29/2026 | 3.20 | 3.25 | 2.91 | 2.99 | 113,101 | 2.99 |
| 1/28/2026 | 3.27 | 3.45 | 2.87 | 3.16 | 103,220 | 3.16 |
| 1/27/2026 | 3.34 | 3.53 | 2.83 | 3.39 | 662,510 | 3.39 |
| 1/26/2026 | 4.03 | 4.74 | 3.69 | 3.72 | 405,700 | 3.72 |
| 1/23/2026 | 0.40 | 0.43 | 0.36 | 0.39 | 17,172,342 | 3.93 |
| 1/22/2026 | 0.49 | 0.49 | 0.40 | 0.43 | 981,738 | 4.32 |
| 1/21/2026 | 0.53 | 0.55 | 0.50 | 0.52 | 275,971 | 5.18 |
| 1/20/2026 | 0.53 | 0.57 | 0.51 | 0.54 | 440,095 | 5.36 |
| 1/16/2026 | 0.54 | 0.57 | 0.53 | 0.56 | 463,115 | 5.60 |
| 1/15/2026 | 0.58 | 0.62 | 0.56 | 0.58 | 536,244 | 5.80 |
| 1/14/2026 | 0.63 | 0.64 | 0.59 | 0.60 | 672,994 | 5.98 |
| 1/13/2026 | 0.70 | 0.70 | 0.58 | 0.63 | 1,791,250 | 6.25 |
| 1/12/2026 | 0.81 | 0.82 | 0.70 | 0.75 | 3,522,149 | 7.53 |
| 1/09/2026 | 1.17 | 1.25 | 0.94 | 0.94 | 81,208,347 | 9.36 |
| 1/08/2026 | 0.72 | 0.79 | 0.72 | 0.78 | 2,220,408 | 7.80 |
| 1/07/2026 | 0.73 | 0.74 | 0.70 | 0.72 | 76,116 | 7.21 |
| 1/06/2026 | 0.73 | 0.75 | 0.70 | 0.72 | 57,164 | 7.20 |
| 1/05/2026 | 0.68 | 0.77 | 0.65 | 0.73 | 156,556 | 7.29 |
| 1/02/2026 | 0.63 | 0.69 | 0.63 | 0.67 | 62,754 | 6.74 |
| 12/31/2025 | 0.67 | 0.75 | 0.63 | 0.63 | 138,031 | 6.34 |
| 12/30/2025 | 0.68 | 0.70 | 0.64 | 0.67 | 99,682 | 6.70 |
| 12/29/2025 | 0.67 | 0.71 | 0.67 | 0.71 | 53,483 | 7.08 |
| 12/26/2025 | 0.70 | 0.74 | 0.67 | 0.69 | 206,547 | 6.92 |
| 12/24/2025 | 0.71 | 0.75 | 0.64 | 0.66 | 118,900 | 6.60 |
| 12/23/2025 | 0.75 | 0.76 | 0.69 | 0.71 | 132,720 | 7.11 |
| 12/22/2025 | 0.81 | 0.82 | 0.73 | 0.73 | 106,658 | 7.35 |
| 12/19/2025 | 0.82 | 0.86 | 0.75 | 0.76 | 85,934 | 7.62 |
| 12/18/2025 | 0.82 | 0.85 | 0.78 | 0.79 | 95,656 | 7.93 |
| 12/17/2025 | 0.81 | 0.83 | 0.76 | 0.81 | 126,221 | 8.13 |
| 12/16/2025 | 0.87 | 0.87 | 0.75 | 0.79 | 148,855 | 7.93 |
| 12/15/2025 | 1.12 | 1.17 | 0.82 | 0.87 | 238,121 | 8.72 |
| 12/12/2025 | 1.41 | 1.41 | 1.05 | 1.16 | 291,627 | 11.60 |
| 12/11/2025 | 1.47 | 1.54 | 1.42 | 1.45 | 167,323 | 14.50 |
| 12/10/2025 | 1.40 | 1.58 | 1.29 | 1.50 | 521,971 | 15.00 |
| 12/09/2025 | 1.60 | 1.67 | 1.40 | 1.47 | 268,965 | 14.70 |
| 12/08/2025 | 1.75 | 2.25 | 1.52 | 1.64 | 2,119,454 | 16.40 |
| 12/05/2025 | 1.73 | 1.80 | 1.57 | 1.71 | 552,302 | 17.10 |
| 12/04/2025 | 1.65 | 1.78 | 1.46 | 1.71 | 324,514 | 17.10 |
| 12/03/2025 | 1.79 | 1.79 | 1.56 | 1.57 | 85,564 | 15.70 |
| 12/02/2025 | 1.88 | 1.88 | 1.46 | 1.67 | 226,856 | 16.70 |
| 12/01/2025 | 2.00 | 2.00 | 1.83 | 1.87 | 57,932 | 18.70 |
| 11/28/2025 | 1.92 | 2.00 | 1.87 | 1.94 | 50,933 | 19.40 |
| 11/26/2025 | 1.87 | 2.15 | 1.75 | 1.86 | 520,761 | 18.60 |
| 11/25/2025 | 1.92 | 1.94 | 1.86 | 1.88 | 21,099 | 18.80 |
| 11/24/2025 | 2.14 | 2.14 | 1.82 | 1.94 | 76,901 | 19.40 |
| 11/21/2025 | 2.14 | 2.21 | 2.03 | 2.08 | 49,898 | 20.80 |
| 11/20/2025 | 2.15 | 2.42 | 2.07 | 2.08 | 82,531 | 20.80 |
| 11/19/2025 | 2.57 | 2.58 | 2.12 | 2.15 | 126,563 | 21.50 |
| 11/18/2025 | 2.92 | 2.93 | 2.60 | 2.60 | 113,160 | 26.00 |
| 11/17/2025 | 2.29 | 3.19 | 2.25 | 2.87 | 379,042 | 28.65 |
| 11/14/2025 | 2.64 | 2.91 | 2.31 | 2.33 | 276,974 | 23.30 |
| 11/13/2025 | 4.67 | 4.70 | 2.70 | 3.02 | 4,640,632 | 30.20 |
| 11/12/2025 | 4.00 | 4.26 | 3.93 | 4.26 | 12,338 | 42.60 |
| 11/11/2025 | 4.08 | 4.23 | 3.88 | 3.89 | 17,085 | 38.90 |
| 11/10/2025 | 3.87 | 4.41 | 3.79 | 4.06 | 61,491 | 40.60 |
| 11/07/2025 | 3.75 | 3.98 | 3.66 | 3.70 | 19,932 | 37.00 |
| 11/06/2025 | 4.66 | 4.72 | 3.82 | 3.83 | 28,291 | 38.30 |
| 11/05/2025 | 4.55 | 4.83 | 4.55 | 4.63 | 2,022 | 46.30 |
| 11/04/2025 | 5.42 | 5.44 | 4.56 | 4.56 | 17,003 | 45.60 |
| 11/03/2025 | 5.14 | 5.57 | 5.01 | 5.57 | 14,700 | 55.70 |