Dark

LRHC
La Rosa Holding Corp. Common Stock
stock NASDAQ

At Close

Jun 13, 2025 3:59:30 PM EDT

0.1269USD-5.547%(-0.0075)1,540,117

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 13, 2025 9:28:30 AM EDT

0.1310USD-2.457%(-0.0033)253,849

After-hours

Jun 13, 2025 4:54:30 PM EDT

0.1278USD+0.749%(+0.0010)14,613

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	0.13000	0.133899	0.120200	0.129000	-3.946%	1,540,117	0.000%
2025-06-12	0.13960	0.151700	0.131700	0.134300	-2.752%	4,921,479	-3.946%
2025-06-11	0.13400	0.144700	0.134000	0.138100	-5.281%	2,031,695	-6.589%
2025-06-10	0.13480	0.153400	0.130500	0.145800	+12.936%	6,296,715	-11.523%
2025-06-09	0.13000	0.132900	0.126400	0.129100	-2.859%	8,843,216	-0.077%
2025-06-06	0.12130	0.134900	0.120500	0.132900	+5.560%	1,186,638	-2.935%
2025-06-05	0.12190	0.129900	0.119200	0.125900	+4.917%	3,465,675	+2.462%
2025-06-04	0.12000	0.124000	0.115000	0.120000	-0.498%	2,627,791	+7.500%
2025-06-03	0.12400	0.128599	0.113000	0.120600	-4.210%	2,049,212	+6.965%
2025-06-02	0.12980	0.129800	0.122700	0.125900	-6.324%	4,827,772	+2.462%
2025-05-30	0.12750	0.174900	0.124900	0.134400	+0.977%	28,815,008	-4.018%
2025-05-29	0.13540	0.145500	0.127400	0.133100	-6.268%	7,837,019	-3.080%
2025-05-28	0.14480	0.147600	0.141300	0.142000	-4.698%	3,100,012	-9.155%
2025-05-27	0.14480	0.149000	0.138500	0.149000	+5.899%	1,717,056	-13.423%
2025-05-23	0.13800	0.144000	0.135600	0.140700	+0.357%	1,690,863	-8.316%
2025-05-22	0.14120	0.143800	0.136900	0.140200	-0.142%	1,045,892	-7.989%
2025-05-21	0.13900	0.143500	0.131300	0.140400	-1.266%	4,477,821	-8.120%
2025-05-20	0.14310	0.148000	0.137500	0.142200	-2.066%	1,591,206	-9.283%
2025-05-19	0.14600	0.148500	0.142000	0.145200	-2.419%	1,456,196	-11.157%
2025-05-16	0.13920	0.160090	0.136100	0.148800	+6.514%	5,099,700	-13.306%
2025-05-15	0.13900	0.144800	0.129500	0.139700	+2.721%	3,061,285	-7.659%
2025-05-14	0.13580	0.144600	0.119000	0.136000	-2.857%	35,104,051	-5.147%
2025-05-13	0.13620	0.155000	0.136200	0.140000	+2.190%	2,418,904	-7.857%
2025-05-12	0.14400	0.144100	0.131700	0.137000	-2.975%	1,978,117	-5.839%
2025-05-09	0.14280	0.144500	0.139100	0.141200	+0.284%	762,040	-8.640%
2025-05-08	0.13800	0.142900	0.137000	0.140800	-0.142%	1,029,204	-8.381%
2025-05-07	0.13500	0.144000	0.135000	0.141000	+1.439%	1,825,553	-8.511%
2025-05-06	0.13990	0.148500	0.136100	0.139000	-1.558%	1,894,317	-7.194%
2025-05-05	0.14060	0.150000	0.132000	0.141200	-2.621%	2,312,067	-8.640%
2025-05-02	0.14620	0.148000	0.140000	0.145000	+2.113%	1,343,576	-11.034%
2025-05-01	0.14000	0.145799	0.128500	0.142000	-2.405%	1,611,484	-9.155%
2025-04-30	0.15220	0.156000	0.140600	0.145500	-5.519%	1,325,205	-11.340%
2025-04-29	0.14920	0.165400	0.148400	0.154000	-2.716%	2,151,698	-16.234%
2025-04-28	0.15510	0.170100	0.146000	0.158300	+4.145%	6,269,853	-18.509%
2025-04-25	0.14590	0.155300	0.130000	0.152000	-0.718%	8,056,704	-15.132%
2025-04-24	0.17450	0.194300	0.144500	0.153100	+25.389%	171,653,527	-15.741%
2025-04-23	0.12000	0.128000	0.114600	0.122100	+9.311%	5,316,953	+5.651%
2025-04-22	0.10000	0.118200	0.092000	0.111700	+3.426%	6,590,582	+15.488%
2025-04-21	0.13710	0.137100	0.100300	0.108000	-19.881%	11,322,758	+19.444%
2025-04-17	0.14340	0.150000	0.129500	0.134800	-10.133%	10,210,216	-4.303%
2025-04-16	0.21890	0.223500	0.128100	0.150000	-25.743%	194,791,006	-14.000%
2025-04-15	0.20700	0.209800	0.200000	0.202000	+0.498%	3,586,027	-36.139%
2025-04-14	0.20000	0.206300	0.182300	0.201000	+6.915%	655,443	-35.821%
2025-04-11	0.18930	0.189300	0.180000	0.188000	+2.118%	491,591	-31.383%
2025-04-10	0.18400	0.189000	0.170000	0.184100	-1.022%	252,108	-29.929%
2025-04-09	0.18200	0.187800	0.167300	0.186000	+3.795%	299,229	-30.645%
2025-04-08	0.17710	0.184200	0.170000	0.179200	+5.412%	306,219	-28.013%
2025-04-07	0.18100	0.181100	0.162500	0.170000	-6.129%	387,300	-24.118%
2025-04-04	0.19000	0.198000	0.175500	0.181100	-6.166%	422,082	-28.769%
2025-04-03	0.18140	0.202000	0.178500	0.193000	+3.209%	462,173	-33.161%
2025-04-02	0.18500	0.196200	0.185000	0.187000	+0.214%	360,187	-31.016%
2025-04-01	0.18000	0.187000	0.180000	0.186600	+3.667%	239,950	-30.868%
2025-03-31	0.18900	0.189400	0.179400	0.180000	-4.863%	548,146	-28.333%
2025-03-28	0.20800	0.208000	0.182500	0.189200	-0.421%	334,594	-31.818%
2025-03-27	0.19630	0.196300	0.185100	0.190000	-5.000%	284,690	-32.105%
2025-03-26	0.20500	0.210000	0.197000	0.200000	-3.335%	207,705	-35.500%
2025-03-25	0.21380	0.219800	0.185100	0.206900	-3.318%	746,533	-37.651%
2025-03-24	0.21970	0.219900	0.203400	0.214000	-2.727%	358,079	-39.720%
2025-03-21	0.21020	0.223900	0.208400	0.220000	+3.286%	383,557	-41.364%
2025-03-20	0.21000	0.216000	0.204400	0.213000	+2.849%	202,394	-39.437%
2025-03-19	0.20660	0.211500	0.201500	0.207100	+0.534%	235,356	-37.711%
2025-03-18	0.20780	0.215400	0.205900	0.206000	-3.828%	132,175	-37.379%
2025-03-17	0.21500	0.224900	0.203200	0.214200	-2.592%	302,755	-39.776%
2025-03-14	0.21000	0.224900	0.200600	0.219900	+7.216%	519,048	-41.337%
2025-03-13	0.21500	0.215000	0.195700	0.205100	+0.049%	306,238	-37.104%
2025-03-12	0.20000	0.214700	0.190000	0.205000	+4.114%	329,726	-37.073%
2025-03-11	0.18800	0.196900	0.181500	0.196900	+4.901%	251,126	-34.485%
2025-03-10	0.20800	0.208400	0.182000	0.187700	-6.895%	646,379	-31.273%
2025-03-07	0.19570	0.210000	0.195700	0.201600	+0.299%	450,307	-36.012%
2025-03-06	0.21300	0.225000	0.193400	0.201000	-2.899%	514,292	-35.821%
2025-03-05	0.21700	0.217000	0.191400	0.207000	+2.475%	246,080	-37.681%
2025-03-04	0.20200	0.210000	0.180500	0.202000	+0.099%	510,657	-36.139%
2025-03-03	0.21290	0.221200	0.201500	0.201800	-6.140%	604,871	-36.075%
2025-02-28	0.21400	0.215000	0.210000	0.215000	0.000%	426,334	-40.000%
2025-02-27	0.23400	0.237000	0.211000	0.215000	-9.966%	1,233,261	-40.000%
2025-02-26	0.23400	0.239900	0.230000	0.238800	+0.802%	306,740	-45.980%
2025-02-25	0.25370	0.253700	0.221000	0.236900	-4.821%	1,202,628	-45.547%
2025-02-24	0.26000	0.265000	0.230000	0.248900	-2.430%	1,589,178	-48.172%
2025-02-21	0.22480	0.265000	0.222900	0.255100	+15.430%	2,754,818	-49.432%
2025-02-20	0.23530	0.237600	0.214500	0.221000	-7.338%	658,939	-41.629%
2025-02-19	0.22220	0.243999	0.220800	0.238500	+6.000%	681,876	-45.912%
2025-02-18	0.23000	0.245400	0.218700	0.225000	-7.407%	1,686,434	-42.667%
2025-02-14	0.21900	0.250000	0.200000	0.243000	+11.264%	2,480,480	-46.914%
2025-02-13	0.26000	0.260000	0.200000	0.218400	-15.676%	4,883,946	-40.934%
2025-02-12	0.23950	0.370000	0.239500	0.259000	+7.558%	10,848,409	-50.193%
2025-02-11	0.27020	0.277700	0.220400	0.240800	-12.436%	2,149,387	-46.429%
2025-02-10	0.29000	0.290000	0.260000	0.275000	+3.578%	600,454	-53.091%
2025-02-07	0.29600	0.296000	0.260000	0.265500	-9.169%	945,158	-51.412%
2025-02-06	0.27000	0.308500	0.255000	0.292300	+8.460%	1,693,796	-55.867%
2025-02-05	0.38830	0.390000	0.250000	0.269500	-31.876%	4,455,834	-52.134%
2025-02-04	0.39840	0.409900	0.385500	0.395600	-3.512%	929,956	-67.391%
2025-02-03	0.41000	0.420000	0.382000	0.410000	-4.473%	1,017,234	-68.537%
2025-01-31	0.42500	0.429900	0.400000	0.429200	+1.634%	1,282,180	-69.944%
2025-01-30	0.49480	0.494800	0.404600	0.422300	-16.210%	3,152,806	-69.453%
2025-01-29	0.41000	0.528800	0.385001	0.504000	+25.031%	3,933,319	-74.405%
2025-01-28	0.42400	0.443600	0.370000	0.403100	-3.101%	1,850,369	-67.998%
2025-01-27	0.40000	0.474999	0.390000	0.416000	+1.836%	2,866,852	-68.990%
2025-01-24	0.45750	0.460000	0.354300	0.408500	-7.621%	3,362,518	-68.421%
2025-01-23	0.50000	0.500000	0.424000	0.442200	-7.875%	6,100,179	-70.828%
2025-01-22	0.50000	0.500000	0.471000	0.480000	-4.192%	1,015,106	-73.125%
2025-01-21	0.47000	0.540300	0.465100	0.501000	+7.281%	1,435,638	-74.251%
2025-01-17	0.43900	0.467000	0.412200	0.467000	+1.522%	1,003,488	-72.377%
2025-01-16	0.47000	0.513700	0.431200	0.460000	-1.075%	2,306,269	-71.957%
2025-01-15	0.47090	0.489800	0.440000	0.465000	-1.566%	786,844	-72.258%
2025-01-14	0.47000	0.489700	0.428510	0.472400	+0.511%	915,916	-72.693%
2025-01-13	0.46030	0.496200	0.455700	0.470000	-0.907%	717,036	-72.553%
2025-01-10	0.53200	0.539900	0.451000	0.474300	-10.526%	2,041,538	-72.802%
2025-01-08	0.81000	1.190000	0.505000	0.530100	-30.250%	13,140,969	-75.665%
2025-01-07	0.73030	0.787400	0.730100	0.760000	+1.333%	79,985	-83.026%
2025-01-06	0.76090	0.820000	0.739500	0.750000	-6.250%	180,603	-82.800%
2025-01-03	0.79050	0.824000	0.756000	0.800000	-1.840%	50,844	-83.875%
2025-01-02	0.82910	0.889000	0.799500	0.815000	-3.482%	188,642	-84.172%
2024-12-31	0.92900	0.950000	0.810000	0.844400	-2.719%	300,931	-84.723%
2024-12-30	0.79850	0.880000	0.755600	0.868000	+11.784%	215,102	-85.138%
2024-12-27	0.77000	0.800000	0.750001	0.776500	+0.713%	113,335	-83.387%
2024-12-26	0.77680	0.800000	0.750000	0.771000	-2.405%	59,932	-83.268%
2024-12-24	0.76040	0.798300	0.750000	0.790000	+4.636%	119,439	-83.671%
2024-12-23	0.83980	0.839800	0.752000	0.755000	-6.467%	557,859	-82.914%
2024-12-20	0.68670	0.836300	0.662300	0.807200	+18.706%	662,269	-84.019%
2024-12-19	0.69000	0.700000	0.680000	0.680000	0.000%	34,232	-81.029%
2024-12-18	0.68000	0.710500	0.680000	0.680000	-0.875%	131,685	-81.029%
2024-12-17	0.68000	0.710500	0.680000	0.686000	+0.882%	80,310	-81.195%
2024-12-16	0.68000	0.710000	0.680000	0.680000	-0.147%	68,401	-81.029%
2024-12-13	0.71000	0.710000	0.665000	0.681000	-4.085%	60,582	-81.057%
2024-12-12	0.69000	0.720000	0.670000	0.710000	+4.412%	48,589	-81.831%
2024-12-11	0.69500	0.696000	0.650000	0.680000	-2.299%	119,859	-81.029%
2024-12-10	0.67000	0.696000	0.650100	0.696000	+2.806%	48,731	-81.466%
2024-12-09	0.70000	0.729200	0.650000	0.677000	-3.355%	308,102	-80.945%
2024-12-06	0.69000	0.748600	0.679000	0.700500	+6.136%	104,746	-81.585%
2024-12-05	0.69000	0.699900	0.660000	0.660000	-2.955%	73,312	-80.455%
2024-12-04	0.70000	0.700000	0.640000	0.680100	+1.523%	72,470	-81.032%
2024-12-03	0.72000	0.720000	0.652000	0.669900	-4.979%	74,336	-80.743%
2024-12-02	0.65820	0.719900	0.640000	0.705000	+8.462%	138,101	-81.702%
2024-11-29	0.66800	0.668000	0.641100	0.650000	-2.108%	15,055	-80.154%
2024-11-27	0.66280	0.680000	0.638500	0.664000	+1.498%	88,545	-80.572%
2024-11-26	0.70000	0.700000	0.640600	0.654200	-4.636%	47,164	-80.281%
2024-11-25	0.69910	0.714100	0.631000	0.686000	+0.868%	209,283	-81.195%
2024-11-22	0.70500	0.730000	0.670000	0.680100	-11.675%	383,349	-81.032%
2024-11-21	0.77000	0.777000	0.740000	0.770000	+1.183%	164,752	-83.247%
2024-11-20	0.80000	0.850000	0.725400	0.761000	+0.264%	2,136,777	-83.049%
2024-11-19	0.72500	0.778000	0.725000	0.759000	+2.360%	160,021	-83.004%
2024-11-18	0.72000	0.790000	0.720000	0.741500	-2.945%	132,963	-82.603%
2024-11-15	0.78000	0.789900	0.720000	0.764000	+0.911%	62,239	-83.115%
2024-11-14	0.76530	0.788999	0.735000	0.757100	-4.043%	41,707	-82.961%
2024-11-13	0.76030	0.819000	0.720000	0.789000	+0.638%	164,996	-83.650%
2024-11-12	0.76000	0.805000	0.750000	0.784000	-0.140%	89,271	-83.546%
2024-11-11	0.85000	0.850000	0.761100	0.785100	-7.635%	250,510	-83.569%
2024-11-08	0.79300	0.850000	0.760000	0.850000	+3.659%	212,553	-84.824%
2024-11-07	0.84100	0.869900	0.805100	0.820000	-3.529%	149,564	-84.268%
2024-11-06	0.86330	0.873400	0.820000	0.850000	0.000%	197,255	-84.824%
2024-11-05	0.79000	0.880000	0.770100	0.850000	+8.974%	280,908	-84.824%
2024-11-04	0.74000	0.798900	0.724800	0.780000	+3.025%	194,631	-83.462%
2024-11-01	0.72540	0.799899	0.725400	0.757100	+1.244%	189,636	-82.961%
2024-10-31	0.79500	0.795000	0.720000	0.747800	-2.184%	278,720	-82.749%
2024-10-30	0.76000	0.786001	0.750000	0.764500	-1.987%	369,429	-83.126%
2024-10-29	0.87900	0.885000	0.761901	0.780000	-8.879%	422,661	-83.462%
2024-10-28	0.83060	0.900000	0.670000	0.856000	+0.706%	1,183,094	-84.930%
2024-10-25	1.05000	1.050000	0.850000	0.850000	-18.269%	1,588,046	-84.824%
2024-10-24	1.04000	1.080000	0.860000	1.040000	-7.965%	6,106,997	-87.596%
2024-10-23	0.82000	1.780000	0.756000	1.130000	+130.612%	182,508,548	-88.584%
2024-10-22	0.48500	0.499899	0.480000	0.490000	+1.031%	45,917	-73.673%
2024-10-21	0.50120	0.525000	0.470100	0.485000	-3.000%	96,156	-73.402%
2024-10-18	0.49500	0.510000	0.490100	0.500000	-1.768%	44,157	-74.200%
2024-10-17	0.51000	0.510300	0.495100	0.509000	-0.196%	26,374	-74.656%
2024-10-16	0.51530	0.529800	0.495000	0.510000	-2.986%	111,026	-74.706%
2024-10-15	0.50050	0.540000	0.500500	0.525700	+3.791%	252,123	-75.461%
2024-10-14	0.59900	0.599900	0.500500	0.506500	-7.064%	353,644	-74.531%
2024-10-11	0.57000	0.584000	0.529000	0.545000	-4.386%	143,551	-76.330%
2024-10-10	0.59000	0.590000	0.569900	0.570000	0.000%	17,202	-77.368%
2024-10-09	0.60000	0.600100	0.561100	0.570000	-3.553%	124,019	-77.368%
2024-10-08	0.58210	0.610300	0.580000	0.591000	+1.043%	64,904	-78.173%
2024-10-07	0.61000	0.629900	0.580100	0.584900	-3.482%	100,680	-77.945%
2024-10-04	0.61200	0.639900	0.606000	0.606000	-2.242%	33,863	-78.713%
2024-10-03	0.62000	0.650000	0.610000	0.619900	-1.603%	44,685	-79.190%
2024-10-02	0.64900	0.649000	0.620000	0.630000	0.000%	34,018	-79.524%
2024-10-01	0.63500	0.686000	0.630000	0.630000	-2.778%	80,258	-79.524%
2024-09-30	0.66000	0.679900	0.630000	0.648000	-0.308%	182,129	-80.093%
2024-09-27	0.71980	0.720000	0.640000	0.650000	-4.130%	488,629	-80.154%
2024-09-26	0.65100	0.680000	0.639600	0.678000	+0.983%	187,687	-80.973%
2024-09-25	0.66000	0.690000	0.649500	0.671400	+3.261%	110,712	-80.786%
2024-09-24	0.66000	0.680400	0.650000	0.650200	-2.955%	33,339	-80.160%
2024-09-23	0.67900	0.694300	0.655000	0.670000	+3.077%	41,372	-80.746%
2024-09-20	0.66800	0.679000	0.641000	0.650000	-1.411%	167,878	-80.154%
2024-09-19	0.69440	0.719900	0.650000	0.659300	+1.182%	103,913	-80.434%
2024-09-18	0.74000	0.747300	0.631700	0.651600	-11.946%	234,428	-80.203%
2024-09-17	0.90000	0.900000	0.710000	0.740000	-12.941%	491,318	-82.568%
2024-09-16	0.89300	0.935000	0.820000	0.850000	-4.815%	169,983	-84.824%
2024-09-13	0.83337	0.893000	0.833370	0.893000	+7.981%	28,453	-85.554%
2024-09-12	0.88000	0.899800	0.820000	0.827000	-5.475%	57,288	-84.401%
2024-09-11	0.88000	0.894950	0.839800	0.874900	-2.789%	67,170	-85.255%
2024-09-10	0.87280	0.900000	0.850000	0.900000	-2.174%	99,181	-85.667%
2024-09-09	0.90000	0.920000	0.873200	0.920000	+0.910%	39,480	-85.978%
2024-09-06	0.99000	0.990000	0.882000	0.911700	-7.909%	83,139	-85.851%
2024-09-05	0.98000	1.009900	0.942400	0.990000	0.000%	42,953	-86.970%
2024-09-04	0.97000	0.990000	0.900000	0.990000	+0.436%	57,247	-86.970%
2024-09-03	1.00000	1.010000	0.970000	0.985700	+0.582%	78,758	-86.913%
2024-08-30	0.97840	0.997600	0.950100	0.980000	+0.423%	48,187	-86.837%
2024-08-29	1.00000	1.000000	0.950000	0.975873	-0.421%	32,571	-86.781%
2024-08-28	1.04000	1.050000	0.950000	0.980000	-7.434%	113,011	-86.837%
2024-08-27	1.01000	1.070000	1.000000	1.058700	+5.891%	186,454	-87.815%
2024-08-26	1.02000	1.020000	0.990000	0.999800	-0.020%	83,252	-87.097%
2024-08-23	1.03000	1.030000	0.991800	1.000000	-0.990%	177,990	-87.100%
2024-08-22	1.02000	1.040000	0.995050	1.010000	-2.415%	133,438	-87.228%
2024-08-21	1.03000	1.070000	1.000000	1.035000	-1.429%	614,930	-87.536%
2024-08-20	1.13000	1.130000	1.000000	1.050000	-5.405%	345,902	-87.714%
2024-08-19	1.04000	1.160000	1.040000	1.110000	0.000%	957,415	-88.378%
2024-08-16	1.38900	1.400000	0.931200	1.110000	-19.565%	9,942,258	-88.378%
2024-08-15	1.24000	1.380000	1.240000	1.380000	+11.290%	54,151	-90.652%
2024-08-14	1.11000	1.240000	1.110000	1.240000	+9.735%	33,002	-89.597%
2024-08-13	1.10000	1.150000	1.090000	1.130000	+0.893%	19,770	-88.584%
2024-08-12	1.16000	1.167900	1.100000	1.120000	-3.448%	44,240	-88.482%
2024-08-09	1.16000	1.160000	1.130000	1.160000	0.000%	44,168	-88.879%
2024-08-08	1.22110	1.240000	1.130000	1.160000	-1.695%	22,876	-88.879%
2024-08-07	1.16870	1.200000	1.160000	1.180000	+0.855%	3,475	-89.068%
2024-08-06	1.06000	1.210000	1.060000	1.170000	+5.405%	46,601	-88.974%
2024-08-05	1.06000	1.140000	1.050000	1.110000	-6.723%	73,574	-88.378%
2024-08-02	1.13000	1.250000	1.110000	1.190000	+1.709%	49,832	-89.160%
2024-08-01	1.28000	1.280000	1.130000	1.170000	-4.878%	81,094	-88.974%
2024-07-31	1.18000	1.275100	1.050000	1.230000	+8.850%	134,433	-89.512%
2024-07-30	1.18000	1.240000	1.100000	1.130000	-5.042%	65,201	-88.584%
2024-07-29	1.37000	1.370000	1.160000	1.190000	-11.852%	148,825	-89.160%
2024-07-26	1.34000	1.389900	1.310000	1.350000	+1.504%	51,949	-90.444%
2024-07-25	1.37000	1.418900	1.310000	1.330000	-5.674%	110,073	-90.301%
2024-07-24	1.49000	1.500000	1.360000	1.410000	-1.399%	156,939	-90.851%
2024-07-23	1.45000	1.504000	1.400000	1.430000	-2.721%	87,065	-90.979%
2024-07-22	1.53000	1.540000	1.453100	1.470000	-4.545%	106,739	-91.224%
2024-07-19	1.58000	1.585600	1.510000	1.540000	-3.145%	83,439	-91.623%
2024-07-18	1.59000	1.640000	1.530100	1.590000	-1.852%	88,366	-91.887%
2024-07-17	1.53000	1.770000	1.530000	1.620000	+3.185%	785,979	-92.037%
2024-07-16	1.57000	1.580000	1.500000	1.570000	+1.948%	96,163	-91.783%
2024-07-15	1.62000	1.630000	1.500000	1.540000	-7.784%	177,028	-91.623%
2024-07-12	1.59000	1.680000	1.580000	1.670000	+5.696%	95,978	-92.275%
2024-07-11	1.64000	1.720000	1.570000	1.580000	-3.659%	127,732	-91.835%
2024-07-10	1.56000	1.725000	1.560000	1.640000	+4.459%	199,572	-92.134%
2024-07-09	1.60000	1.660000	1.550000	1.570000	-1.258%	125,441	-91.783%
2024-07-08	1.72000	1.760000	1.540000	1.590000	-7.558%	399,881	-91.887%
2024-07-05	1.83000	1.920000	1.720000	1.720000	-7.527%	167,481	-92.500%
2024-07-03	1.94000	1.945000	1.800000	1.860000	-3.627%	167,531	-93.065%
2024-07-02	1.95000	2.100000	1.860000	1.930000	+4.891%	452,859	-93.316%
2024-07-01	2.00000	2.049200	1.800000	1.840000	-12.796%	338,565	-92.989%
2024-06-28	2.24000	2.400000	2.100000	2.110000	-4.091%	466,236	-93.886%
2024-06-27	2.15000	2.350000	2.080000	2.200000	+2.326%	1,152,828	-94.136%
2024-06-26	1.70000	2.150000	1.690100	2.150000	+22.159%	3,152,843	-94.000%
2024-06-25	2.49000	3.360000	1.670000	1.760000	+17.333%	69,041,706	-92.670%
2024-06-24	1.44000	1.770000	1.400000	1.500000	+6.383%	752,544	-91.400%
2024-06-21	1.58000	1.689300	1.400000	1.410000	-10.759%	1,962,517	-90.851%
2024-06-20	1.44000	1.800000	1.280000	1.580000	-11.732%	1,907,247	-91.835%
2024-06-18	1.04000	2.920000	1.010000	1.790000	+72.115%	52,898,054	-92.793%
2024-06-17	0.96210	1.100000	0.910200	1.040000	-11.111%	1,684,155	-87.596%
2024-06-14	0.59290	1.810000	0.523100	1.170000	+91.427%	40,602,462	-88.974%
2024-06-13	0.78570	0.810000	0.611200	0.611200	-24.543%	136,876	-78.894%
2024-06-12	0.90000	0.990000	0.801000	0.810000	-28.382%	150,381	-84.074%
2024-06-11	1.10000	1.150000	1.069000	1.131000	+0.982%	30,105	-88.594%
2024-06-10	1.10000	1.130000	1.100000	1.120000	-0.885%	11,537	-88.482%
2024-06-07	1.10000	1.140000	0.998000	1.130000	+0.893%	46,165	-88.584%
2024-06-06	1.11000	1.170000	1.070000	1.120000	-5.882%	34,301	-88.482%
2024-06-05	1.24000	1.250000	1.130000	1.190000	-4.800%	47,304	-89.160%
2024-06-04	1.35000	1.400000	1.180000	1.250000	+0.806%	88,722	-89.680%
2024-06-03	1.04000	1.420000	1.040000	1.240000	+16.981%	199,189	-89.597%
2024-05-31	1.02000	1.070000	1.020000	1.060000	+2.913%	13,015	-87.830%
2024-05-30	1.12000	1.120000	1.010000	1.030000	-6.364%	34,883	-87.476%
2024-05-29	1.06000	1.130000	1.010000	1.100000	+3.774%	49,132	-88.273%
2024-05-28	1.18000	1.240000	1.060000	1.060000	-12.397%	28,353	-87.830%
2024-05-24	1.22000	1.300000	1.210000	1.210000	-0.803%	15,180	-89.339%
2024-05-23	1.23000	1.256600	1.210800	1.219800	-5.442%	4,954	-89.424%
2024-05-22	1.36000	1.360000	1.209100	1.290000	-3.731%	18,200	-90.000%
2024-05-21	1.25000	1.400000	1.240000	1.340000	+7.200%	62,999	-90.373%
2024-05-20	1.24000	1.280000	1.180000	1.250000	-2.344%	23,287	-89.680%
2024-05-17	1.24000	1.399900	1.140000	1.280000	+6.667%	76,066	-89.922%
2024-05-16	1.30000	1.409900	1.190000	1.200000	-7.692%	171,955	-89.250%
2024-05-15	1.40000	1.400000	1.260000	1.300000	-5.109%	34,789	-90.077%
2024-05-14	1.46000	1.460000	1.286600	1.370000	+2.239%	34,453	-90.584%
2024-05-13	1.34000	1.500000	1.310000	1.340000	+0.752%	35,044	-90.373%
2024-05-10	1.45000	1.490000	1.320000	1.330000	-10.105%	49,199	-90.301%
2024-05-09	1.59000	1.590000	1.430000	1.479500	-5.160%	34,728	-91.281%
2024-05-08	1.49000	1.590000	1.490000	1.560000	+4.698%	4,773	-91.731%
2024-05-07	1.59000	1.620000	1.490000	1.490000	-10.241%	39,577	-91.342%
2024-05-06	1.60000	1.670000	1.520000	1.660000	+3.750%	8,976	-92.229%
2024-05-03	1.67000	1.713200	1.505000	1.600000	-4.762%	43,514	-91.938%
2024-05-02	1.65000	1.694000	1.600000	1.680000	+6.329%	12,017	-92.321%
2024-05-01	1.62000	1.700000	1.510000	1.580000	-4.242%	28,804	-91.835%
2024-04-30	1.72000	1.752700	1.650000	1.650000	-5.172%	12,653	-92.182%
2024-04-29	1.75000	1.750000	1.650000	1.740000	+2.353%	12,983	-92.586%
2024-04-26	1.73840	1.740000	1.635700	1.700000	-0.585%	9,706	-92.412%
2024-04-25	1.64000	1.800000	1.580000	1.710000	+6.875%	31,932	-92.456%
2024-04-24	1.54000	1.771100	1.501900	1.600000	-0.621%	13,250	-91.938%
2024-04-23	1.55000	1.610000	1.500000	1.610000	+0.745%	16,135	-91.988%
2024-04-22	1.72000	1.800000	1.590800	1.598100	-7.087%	45,491	-91.928%
2024-04-19	1.80000	1.890000	1.720000	1.720000	-1.714%	47,219	-92.500%
2024-04-18	1.82000	2.180000	1.740000	1.750000	+9.375%	475,330	-92.629%
2024-04-17	1.49000	1.750000	1.489600	1.600000	+8.475%	139,256	-91.938%
2024-04-16	1.51000	1.550000	1.411000	1.475000	+0.340%	7,353	-91.254%
2024-04-15	1.58000	1.600000	1.460000	1.470000	-0.676%	4,954	-91.224%
2024-04-12	1.60000	1.600000	1.380100	1.480000	-3.268%	10,098	-91.284%
2024-04-11	1.60000	1.629900	1.450000	1.530000	-4.375%	14,332	-91.569%
2024-04-10	1.54000	1.600000	1.530000	1.600000	0.000%	2,897	-91.938%
2024-04-09	1.60000	1.601000	1.530000	1.600000	+6.667%	7,022	-91.938%
2024-04-08	1.48000	1.600000	1.420000	1.500000	-3.226%	27,296	-91.400%
2024-04-05	1.62000	1.680000	1.500000	1.550000	0.000%	37,589	-91.677%
2024-04-04	1.61000	1.640000	1.550000	1.550000	-3.727%	22,497	-91.677%
2024-04-03	1.63000	1.699200	1.601000	1.610000	-1.227%	9,110	-91.988%
2024-04-02	1.63700	1.719000	1.630000	1.630000	-5.233%	3,755	-92.086%
2024-04-01	1.75000	1.850000	1.610000	1.720000	+3.614%	9,915	-92.500%
2024-03-28	1.65000	1.750000	1.650000	1.660000	-4.598%	14,742	-92.229%
2024-03-27	1.73000	1.849900	1.600000	1.740000	+4.819%	15,434	-92.586%
2024-03-26	1.74000	1.839100	1.650000	1.660000	-1.775%	13,423	-92.229%
2024-03-25	1.95000	1.950000	1.650000	1.690000	-3.429%	45,631	-92.367%
2024-03-22	1.66000	1.799900	1.660000	1.750000	-1.685%	16,893	-92.629%
2024-03-21	1.80000	1.850000	1.710000	1.780000	+3.488%	28,829	-92.753%
2024-03-20	1.65000	1.800000	1.650000	1.720000	+1.176%	37,389	-92.500%
2024-03-19	1.74000	1.825000	1.660000	1.700000	-2.857%	61,352	-92.412%
2024-03-18	1.82000	1.900000	1.690100	1.750000	-5.914%	28,324	-92.629%
2024-03-15	1.78000	1.960000	1.710000	1.860000	+6.897%	28,664	-93.065%
2024-03-14	1.80130	1.930800	1.740000	1.740000	-3.366%	35,749	-92.586%
2024-03-13	1.80000	2.030000	1.770000	1.800600	+2.307%	142,136	-92.836%
2024-03-12	1.72000	1.860500	1.720000	1.760000	+0.571%	37,572	-92.670%
2024-03-11	1.81000	1.899900	1.750000	1.750000	-1.130%	45,275	-92.629%
2024-03-08	2.15000	2.150000	1.760900	1.770000	-16.114%	255,832	-92.712%
2024-03-07	2.00000	2.310000	1.830000	2.110000	+12.834%	185,545	-93.886%
2024-03-06	2.12000	2.130000	1.800100	1.870000	-10.952%	39,316	-93.102%
2024-03-05	2.07810	2.316500	1.850000	2.100000	+12.299%	144,453	-93.857%
2024-03-04	1.70000	1.970000	1.660000	1.870000	+2.186%	104,405	-93.102%
2024-03-01	1.62000	1.850000	1.620000	1.830000	+4.781%	76,727	-92.951%
2024-02-29	1.68000	1.870000	1.580000	1.746500	+2.735%	90,986	-92.614%
2024-02-28	1.90000	1.900000	1.600000	1.700000	-13.265%	155,130	-92.412%
2024-02-27	2.04000	2.150100	1.840000	1.960000	-16.239%	106,632	-93.418%
2024-02-26	2.67000	2.670000	2.240000	2.340000	-8.235%	126,289	-94.487%
2024-02-23	2.44000	2.640000	2.100000	2.550000	-6.934%	677,350	-94.941%
2024-02-22	4.83000	5.500000	2.500000	2.740000	+107.922%	31,058,167	-95.292%
2024-02-21	1.65430	1.654300	1.317800	1.317800	+0.595%	1,622	-90.211%
2024-02-20	1.50000	1.570000	1.310000	1.310000	-12.672%	8,810	-90.153%
2024-02-16	1.65500	1.700000	1.500000	1.500100	-6.536%	3,963	-91.401%
2024-02-15	1.66000	1.660000	1.510000	1.605000	-5.030%	7,857	-91.963%
2024-02-14	1.69000	1.700000	1.640000	1.690000	+3.681%	2,556	-92.367%
2024-02-12	1.69000	1.700000	1.630000	1.630000	-3.419%	2,620	-92.086%
2024-02-09	1.65000	1.687700	1.630000	1.687700	+3.540%	2,139	-92.356%
2024-02-08	1.63000	1.630000	1.630000	1.630000	-1.540%	830	-92.086%
2024-02-07	1.53500	1.655500	1.535000	1.655500	-5.938%	1,314	-92.208%
2024-02-06	1.51010	1.760000	1.510000	1.760000	+5.389%	2,249	-92.670%
2024-02-05	1.67000	1.670000	1.670000	1.670000	+6.369%	382	-92.275%
2024-02-02	1.64000	1.640000	1.530000	1.570000	-7.999%	1,395	-91.783%
2024-02-01	1.53000	1.749900	1.520000	1.706500	-1.541%	7,961	-92.441%
2024-01-31	1.65000	1.733200	1.500000	1.733200	+8.325%	9,425	-92.557%
2024-01-29	1.55000	1.869000	1.550000	1.600000	+4.568%	2,159	-91.938%
2024-01-26	1.56000	1.631200	1.530100	1.530100	-9.462%	1,491	-91.569%
2024-01-25	1.58000	1.695000	1.548300	1.690000	+7.643%	3,216	-92.367%
2024-01-24	1.57340	1.849900	1.570000	1.570000	-11.549%	2,207	-91.783%
2024-01-23	1.78000	1.970000	1.600100	1.775000	+4.106%	8,258	-92.732%
2024-01-22	1.81000	1.944500	1.690000	1.705000	-1.445%	6,045	-92.434%
2024-01-19	1.88020	1.930000	1.530100	1.730000	-5.464%	6,867	-92.543%
2024-01-18	1.83000	1.950000	1.578200	1.830000	0.000%	19,367	-92.951%
2024-01-17	1.49500	1.870000	1.495000	1.830000	+29.787%	85,091	-92.951%
2024-01-16	1.45000	1.450000	1.400000	1.410000	-4.730%	4,499	-90.851%
2024-01-12	1.48000	1.480000	1.480000	1.480000	-1.333%	381	-91.284%
2024-01-11	1.38000	1.510000	1.380000	1.500000	+0.664%	2,058	-91.400%
2024-01-10	1.44980	1.520000	1.420100	1.490100	+2.062%	4,534	-91.343%
2024-01-09	1.53160	1.531600	1.410100	1.460000	-8.744%	2,663	-91.164%
2024-01-08	1.58000	1.700000	1.410000	1.599900	+6.518%	8,953	-91.937%
2024-01-05	1.49000	1.600000	1.450000	1.502000	+0.805%	12,052	-91.411%
2024-01-04	1.59000	1.590000	1.440100	1.490000	-1.974%	16,894	-91.342%
2024-01-03	1.62000	1.620000	1.500000	1.520000	-4.702%	9,320	-91.513%
2024-01-02	1.56500	1.622800	1.500000	1.595000	+6.326%	8,537	-91.912%
2023-12-29	1.50000	1.560000	1.500000	1.500100	-1.309%	14,257	-91.401%
2023-12-28	1.55000	1.608600	1.520000	1.520000	-4.403%	15,799	-91.513%
2023-12-27	1.60000	1.730000	1.550000	1.590000	+3.922%	50,217	-91.887%
2023-12-26	1.51000	1.710000	1.510000	1.530000	+1.325%	26,931	-91.569%
2023-12-22	1.63160	1.700000	1.510000	1.510000	-5.031%	52,814	-91.457%
2023-12-21	1.57000	1.673200	1.550000	1.590000	0.000%	12,706	-91.887%
2023-12-20	1.72000	1.765800	1.550000	1.590000	+1.923%	30,934	-91.887%
2023-12-19	1.72000	1.880000	1.550000	1.560000	-8.772%	33,683	-91.731%

.dark-mode .MDCxgf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDCxgf{ color: #333333; background-color: white; border: 2px solid #333333; }LRHCLa Rosa Holding Corp. Common Stockstock NASDAQ

LRHC
La Rosa Holding Corp. Common Stock
stock NASDAQ