La Rosa Holdings Corp. - Common Stock (LRHC)
4.8100
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 6:02 AM EDT
Historical Prices For La Rosa Holdings Corp. - Common Stock (LRHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,787,888 | 7.52 |
| 7/25/2025 | 7.88 | 8.10 | 7.61 | 7.66 | 43,228 | 7.66 |
| 7/24/2025 | 8.01 | 8.44 | 7.83 | 7.94 | 105,647 | 7.94 |
| 7/23/2025 | 8.64 | 8.64 | 7.95 | 8.30 | 57,476 | 8.30 |
| 7/22/2025 | 8.65 | 8.90 | 8.20 | 8.40 | 101,329 | 8.40 |
| 7/21/2025 | 7.99 | 8.63 | 7.99 | 8.11 | 107,264 | 8.11 |
| 7/18/2025 | 7.38 | 8.23 | 7.25 | 7.99 | 48,693 | 7.99 |
| 7/17/2025 | 7.64 | 7.64 | 7.30 | 7.38 | 35,464 | 7.38 |
| 7/16/2025 | 7.08 | 7.88 | 7.03 | 7.64 | 83,458 | 7.64 |
| 7/15/2025 | 6.98 | 7.60 | 6.60 | 7.20 | 1,011,008 | 7.20 |
| 7/14/2025 | 7.46 | 7.57 | 7.25 | 7.40 | 40,735 | 7.40 |
| 7/11/2025 | 7.66 | 7.94 | 7.18 | 7.46 | 47,250 | 7.46 |
| 7/10/2025 | 7.89 | 7.96 | 7.36 | 7.72 | 65,802 | 7.72 |
| 7/09/2025 | 7.75 | 8.12 | 7.20 | 7.58 | 124,957 | 7.58 |
| 7/08/2025 | 9.02 | 9.40 | 7.79 | 8.09 | 438,842 | 8.09 |
| 7/07/2025 | 11.21 | 11.21 | 7.01 | 8.39 | 387,694 | 8.39 |
| 7/03/2025 | 0.22 | 0.23 | 0.13 | 0.15 | 648,572,750 | 12.00 |
| 7/02/2025 | 0.09 | 0.09 | 0.08 | 0.08 | 11,213,275 | 6.41 |
| 7/01/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 622,901 | 10.13 |
| 6/30/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 1,566,561 | 10.44 |
| 6/27/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 1,985,057 | 11.05 |
| 6/26/2025 | 0.14 | 0.15 | 0.13 | 0.15 | 2,205,210 | 11.63 |
| 6/25/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 1,528,213 | 11.04 |
| 6/24/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 1,029,311 | 11.13 |
| 6/23/2025 | 0.13 | 0.14 | 0.13 | 0.14 | 1,128,104 | 11.11 |
| 6/20/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 4,499,376 | 10.41 |
| 6/18/2025 | 0.12 | 0.13 | 0.12 | 0.13 | 900,108 | 10.40 |
| 6/17/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 775,424 | 9.83 |
| 6/16/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 577,393 | 10.64 |
| 6/13/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 1,540,117 | 10.32 |
| 6/12/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 4,908,937 | 10.74 |
| 6/11/2025 | 0.13 | 0.14 | 0.13 | 0.14 | 1,884,898 | 11.05 |
| 6/10/2025 | 0.13 | 0.15 | 0.13 | 0.15 | 6,252,110 | 11.66 |
| 6/09/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 7,762,085 | 10.33 |
| 6/06/2025 | 0.12 | 0.13 | 0.12 | 0.13 | 1,186,638 | 10.63 |
| 6/05/2025 | 0.12 | 0.13 | 0.12 | 0.13 | 3,426,041 | 10.07 |
| 6/04/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 2,603,737 | 9.60 |
| 6/03/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 2,034,471 | 9.65 |
| 6/02/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 4,819,097 | 10.07 |
| 5/30/2025 | 0.13 | 0.17 | 0.12 | 0.13 | 28,815,012 | 10.75 |
| 5/29/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 7,512,728 | 10.65 |
| 5/28/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 3,076,993 | 11.36 |
| 5/27/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 1,707,033 | 11.92 |
| 5/23/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 1,690,863 | 11.26 |
| 5/22/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 1,043,099 | 11.22 |
| 5/21/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 4,472,562 | 11.23 |
| 5/20/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 1,587,522 | 11.38 |
| 5/19/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 1,450,494 | 11.62 |
| 5/16/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 5,099,702 | 11.90 |
| 5/15/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 3,031,004 | 11.18 |
| 5/14/2025 | 0.14 | 0.14 | 0.12 | 0.14 | 35,020,737 | 10.88 |
| 5/13/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 2,410,569 | 11.20 |
| 5/12/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 1,976,675 | 10.96 |
| 5/09/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 762,040 | 11.30 |
| 5/08/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 1,026,749 | 11.26 |
| 5/07/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 1,825,291 | 11.28 |
| 5/06/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 1,855,692 | 11.12 |
| 5/05/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 2,309,915 | 11.30 |
| 5/02/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 1,343,576 | 11.60 |
| 5/01/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 1,610,104 | 11.36 |