La Rosa Holdings Corp. - Common Stock (LRHC)
5.9600
+0.5400 (9.96%)
NASDAQ · Last Trade: Oct 24th, 7:57 PM EDT
Historical Prices For La Rosa Holdings Corp. - Common Stock (LRHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.44 | 5.96 | 5.38 | 5.96 | 9,681 | 5.96 |
| 10/23/2025 | 5.33 | 5.50 | 5.33 | 5.42 | 5,520 | 5.42 |
| 10/22/2025 | 5.60 | 5.60 | 5.00 | 5.30 | 25,588 | 5.30 |
| 10/21/2025 | 5.70 | 5.93 | 5.51 | 5.53 | 15,269 | 5.53 |
| 10/20/2025 | 5.95 | 6.00 | 5.35 | 5.68 | 13,318 | 5.68 |
| 10/17/2025 | 6.42 | 6.42 | 6.08 | 6.10 | 9,279 | 6.10 |
| 10/16/2025 | 7.02 | 7.15 | 6.42 | 6.42 | 28,714 | 6.42 |
| 10/15/2025 | 7.01 | 7.10 | 6.86 | 6.99 | 5,572 | 6.99 |
| 10/14/2025 | 6.81 | 7.01 | 6.74 | 6.98 | 5,575 | 6.98 |
| 10/13/2025 | 6.84 | 7.33 | 6.81 | 6.82 | 5,945 | 6.82 |
| 10/10/2025 | 7.65 | 7.65 | 6.81 | 7.20 | 9,185 | 7.20 |
| 10/09/2025 | 7.40 | 7.59 | 7.13 | 7.32 | 10,268 | 7.32 |
| 10/08/2025 | 6.91 | 7.40 | 6.78 | 7.40 | 22,829 | 7.40 |
| 10/07/2025 | 7.05 | 7.05 | 6.65 | 6.91 | 9,859 | 6.91 |
| 10/06/2025 | 7.04 | 7.11 | 6.96 | 7.05 | 3,524 | 7.05 |
| 10/03/2025 | 7.09 | 7.34 | 7.09 | 7.19 | 8,507 | 7.19 |
| 10/02/2025 | 7.16 | 7.41 | 7.14 | 7.38 | 5,985 | 7.38 |
| 10/01/2025 | 7.00 | 7.17 | 7.00 | 7.13 | 4,181 | 7.13 |
| 9/30/2025 | 7.11 | 7.30 | 7.02 | 7.18 | 11,335 | 7.18 |
| 9/29/2025 | 6.99 | 7.09 | 6.89 | 7.09 | 5,598 | 7.09 |
| 9/26/2025 | 6.65 | 6.87 | 6.50 | 6.87 | 6,436 | 6.87 |
| 9/25/2025 | 6.95 | 6.95 | 6.64 | 6.71 | 25,304 | 6.71 |
| 9/24/2025 | 7.05 | 7.09 | 6.71 | 6.92 | 12,683 | 6.92 |
| 9/23/2025 | 7.37 | 7.42 | 6.92 | 7.02 | 15,983 | 7.02 |
| 9/22/2025 | 7.29 | 7.47 | 7.29 | 7.42 | 10,221 | 7.42 |
| 9/19/2025 | 7.95 | 8.09 | 7.25 | 7.42 | 28,884 | 7.42 |
| 9/18/2025 | 8.03 | 8.21 | 7.55 | 7.68 | 20,839 | 7.68 |
| 9/17/2025 | 7.74 | 8.29 | 7.74 | 7.83 | 21,869 | 7.83 |
| 9/16/2025 | 7.62 | 7.93 | 6.86 | 7.85 | 38,348 | 7.85 |
| 9/15/2025 | 8.77 | 8.77 | 7.52 | 7.63 | 40,377 | 7.63 |
| 9/12/2025 | 9.72 | 9.72 | 8.71 | 8.92 | 80,183 | 8.92 |
| 9/11/2025 | 7.55 | 9.15 | 7.55 | 8.78 | 94,369 | 8.78 |
| 9/10/2025 | 7.45 | 8.16 | 7.45 | 8.00 | 41,913 | 8.00 |
| 9/09/2025 | 7.05 | 7.73 | 7.05 | 7.50 | 23,189 | 7.50 |
| 9/08/2025 | 6.65 | 8.11 | 6.51 | 7.74 | 118,291 | 7.74 |
| 9/05/2025 | 6.09 | 6.71 | 5.91 | 6.61 | 62,742 | 6.61 |
| 9/04/2025 | 5.57 | 5.90 | 5.57 | 5.90 | 42,015 | 5.90 |
| 9/03/2025 | 5.75 | 5.99 | 5.60 | 5.83 | 53,606 | 5.83 |
| 9/02/2025 | 5.52 | 6.00 | 5.49 | 5.91 | 16,330 | 5.91 |
| 8/29/2025 | 5.85 | 6.12 | 5.84 | 5.91 | 24,167 | 5.91 |
| 8/28/2025 | 5.94 | 6.10 | 5.62 | 5.83 | 44,587 | 5.83 |
| 8/27/2025 | 5.97 | 6.04 | 5.54 | 5.54 | 53,165 | 5.54 |
| 8/26/2025 | 6.40 | 6.41 | 6.00 | 6.03 | 49,612 | 6.03 |
| 8/25/2025 | 5.57 | 6.34 | 5.41 | 6.34 | 78,503 | 6.34 |
| 8/22/2025 | 5.25 | 5.56 | 5.11 | 5.54 | 39,218 | 5.54 |
| 8/21/2025 | 5.00 | 5.25 | 5.00 | 5.20 | 21,843 | 5.20 |
| 8/20/2025 | 5.20 | 5.39 | 4.89 | 5.19 | 36,075 | 5.19 |
| 8/19/2025 | 5.61 | 5.70 | 5.30 | 5.36 | 18,457 | 5.36 |
| 8/18/2025 | 5.73 | 5.81 | 5.30 | 5.34 | 23,119 | 5.34 |
| 8/15/2025 | 5.70 | 5.91 | 5.57 | 5.91 | 23,630 | 5.91 |
| 8/14/2025 | 5.78 | 5.79 | 5.60 | 5.72 | 17,747 | 5.72 |
| 8/13/2025 | 5.38 | 5.79 | 5.38 | 5.77 | 36,650 | 5.77 |
| 8/12/2025 | 5.22 | 5.58 | 5.20 | 5.55 | 27,411 | 5.55 |
| 8/11/2025 | 5.23 | 5.60 | 5.16 | 5.45 | 49,005 | 5.45 |
| 8/08/2025 | 4.89 | 5.21 | 4.89 | 5.06 | 28,769 | 5.06 |
| 8/07/2025 | 5.00 | 5.40 | 4.90 | 5.09 | 64,127 | 5.09 |
| 8/06/2025 | 5.02 | 5.29 | 4.72 | 5.00 | 59,271 | 5.00 |
| 8/05/2025 | 5.00 | 5.49 | 4.81 | 5.15 | 116,241 | 5.15 |
| 8/04/2025 | 4.55 | 5.17 | 4.55 | 5.00 | 133,250 | 5.00 |
| 8/01/2025 | 4.57 | 4.62 | 4.38 | 4.54 | 89,383 | 4.54 |
| 7/31/2025 | 5.20 | 5.28 | 4.33 | 4.81 | 3,555,476 | 4.81 |
| 7/30/2025 | 5.86 | 5.89 | 4.66 | 4.74 | 187,240 | 4.74 |
| 7/29/2025 | 7.48 | 7.48 | 5.81 | 5.90 | 418,791 | 5.90 |
| 7/28/2025 | 7.67 | 7.86 | 7.41 | 7.52 | 1,787,426 | 7.52 |
| 7/25/2025 | 7.88 | 8.10 | 7.61 | 7.66 | 43,228 | 7.66 |