La Rosa Holding Corp. Com... (LRHC)
NASDAQ: LRHC
· Real-Time Price · USD
7.50
-0.24 (-3.10%)
At close: Sep 09, 2025, 3:59 PM
7.31
-2.53%
After-hours: Sep 09, 2025, 07:34 PM EDT
LRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.05 | 7.73 | 7.05 | 7.50 | 7.50 | -3.10% | 22,084 |
| 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 | 0.00% | 16,330 |
| Aug 29, 2025 | 5.85 | 6.12 | 5.84 | 5.91 | 5.91 | 1.37% | 24,167 |
| Aug 28, 2025 | 5.94 | 6.10 | 5.62 | 5.83 | 5.83 | 5.23% | 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 | -4.89% | 49,612 |
| Aug 25, 2025 | 5.57 | 6.34 | 5.41 | 6.34 | 6.34 | 14.44% | 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% | 18,500 |
| Aug 18, 2025 | 5.73 | 5.81 | 5.30 | 5.34 | 5.34 | -9.64% | 23,119 |
| Aug 15, 2025 | 5.70 | 5.91 | 5.57 | 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 |