La Rosa Holding Corp. Com... (LRHC)
NASDAQ: LRHC
· Real-Time Price · USD
5.56
0.36 (6.92%)
At close: Aug 22, 2025, 3:59 PM
5.54
-0.36%
After-hours: Aug 22, 2025, 04:10 PM EDT
LRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.25 | 5.56 | 5.11 | 5.54 | 5.54 | 6.54% | 39,165 |
| 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 |
| 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 |