La Rosa Holding Corp. Com... (LRHC)
NASDAQ: LRHC
· Real-Time Price · USD
5.90
0.18 (3.15%)
At close: Aug 15, 2025, 3:49 PM
LRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.78 | 5.79 | 5.60 | 5.72 | 5.72 | -0.87% | 16,534 |
| 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 |
| Aug 11, 2025 | 5.23 | 5.60 | 5.16 | 5.45 | 5.45 | 7.71% | 49,008 |
| Aug 8, 2025 | 4.89 | 5.21 | 4.89 | 5.06 | 5.06 | -0.59% | 28,800 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.90 | 5.09 | 5.09 | 1.80% | 64,200 |
| Aug 6, 2025 | 5.02 | 5.29 | 4.72 | 5.00 | 5.00 | -2.91% | 59,334 |
| Aug 5, 2025 | 5.00 | 5.49 | 4.81 | 5.15 | 5.15 | 3.00% | 116,247 |
| Aug 4, 2025 | 4.55 | 5.17 | 4.55 | 5.00 | 5.00 | 10.13% | 135,000 |
| Aug 1, 2025 | 4.57 | 4.62 | 4.38 | 4.54 | 4.54 | -5.61% | 89,400 |
| Jul 31, 2025 | 5.20 | 5.28 | 4.33 | 4.81 | 4.81 | 1.48% | 3,556,313 |
| Jul 30, 2025 | 5.86 | 5.89 | 4.66 | 4.74 | 4.74 | -19.66% | 187,600 |
| Jul 29, 2025 | 7.48 | 7.48 | 5.81 | 5.90 | 5.90 | -21.54% | 420,900 |
| Jul 28, 2025 | 7.67 | 7.86 | 7.41 | 7.52 | 7.52 | -1.83% | 1,811,322 |
| Jul 25, 2025 | 7.88 | 8.10 | 7.61 | 7.66 | 7.66 | -3.53% | 43,228 |
| Jul 24, 2025 | 8.01 | 8.44 | 7.83 | 7.94 | 7.94 | -4.34% | 105,900 |
| Jul 23, 2025 | 8.64 | 8.64 | 7.95 | 8.30 | 8.30 | -1.19% | 57,486 |
| Jul 22, 2025 | 8.65 | 8.90 | 8.20 | 8.40 | 8.40 | 3.58% | 102,639 |
| Jul 21, 2025 | 7.99 | 8.63 | 7.99 | 8.11 | 8.11 | 1.50% | 108,801 |
| Jul 18, 2025 | 7.38 | 8.23 | 7.25 | 7.99 | 7.99 | 8.27% | 48,693 |