Dark

LRHC
La Rosa Holding Corp. Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 2:21:14 PM EDT

0.7700USD-7.529%(-0.0631)29,705,130

0.6600Bid 0.8900Ask 0.2300Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

0.8046USD-3.997%(-0.0335)5,140,415

After-hours

Aug 7, 2026 4:05:30 PM EDT

0.8256USD-1.468%(-0.0123)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.7500	0.770000	0.6000	0.7700	-8.126%	29,705,130	0.000%
2026-08-07	0.8500	0.890100	0.8003	0.8381	+0.263%	45,904	-8.126%
2026-08-06	0.8300	0.858200	0.7840	0.8359	+1.174%	95,943	-7.884%
2026-08-05	0.8773	0.912600	0.8156	0.8262	-6.178%	128,263	-6.802%
2026-08-04	0.8990	0.919799	0.8800	0.8806	+7.390%	44,773	-12.560%
2026-08-03	0.9360	1.039900	0.8108	0.8200	-16.327%	281,340	-6.098%
2026-07-31	1.0500	1.070000	0.9800	0.9800	-8.411%	40,370	-21.429%
2026-07-30	1.0400	1.080000	1.0000	1.0700	+2.885%	38,996	-28.037%
2026-07-29	0.9601	1.090000	0.9601	1.0400	+8.108%	113,208	-25.962%
2026-07-28	0.9877	1.030000	0.9601	0.9620	-8.381%	28,498	-19.958%
2026-07-27	1.0100	1.060000	0.9800	1.0500	+7.847%	71,035	-26.667%
2026-07-24	1.0000	1.020000	0.9700	0.9736	-4.549%	80,504	-20.912%
2026-07-23	0.9200	1.050000	0.8700	1.0200	+10.833%	139,560	-24.510%
2026-07-22	0.9900	1.010000	0.9200	0.9203	-7.970%	88,205	-16.332%
2026-07-21	1.0600	1.119900	0.9900	1.0000	-6.542%	222,725	-23.000%
2026-07-20	1.0900	1.119900	1.0200	1.0700	-0.926%	40,269	-28.037%
2026-07-17	1.0900	1.130000	1.0600	1.0800	-2.703%	40,325	-28.704%
2026-07-16	1.1100	1.120000	1.0500	1.1100	-0.893%	73,953	-30.631%
2026-07-15	1.0700	1.160000	1.0150	1.1200	+6.667%	115,379	-31.250%
2026-07-14	1.0300	1.050000	1.0100	1.0500	+3.960%	63,913	-26.667%
2026-07-13	1.0600	1.060000	1.0000	1.0100	-5.607%	130,212	-23.762%
2026-07-10	1.1100	1.120000	1.0560	1.0700	-3.604%	45,990	-28.037%
2026-07-09	1.1600	1.170000	1.0800	1.1100	-5.932%	106,002	-30.631%
2026-07-08	1.0450	1.200000	1.0450	1.1800	+12.381%	136,949	-34.746%
2026-07-07	1.1000	1.100000	1.0100	1.0500	-2.778%	112,085	-26.667%
2026-07-06	1.0500	1.090000	1.0039	1.0800	+4.854%	131,840	-28.704%
2026-07-02	1.1900	1.190000	1.0200	1.0300	-11.966%	590,492	-25.243%
2026-07-01	1.1300	1.190000	1.1200	1.1700	+0.862%	116,439	-34.188%
2026-06-30	1.0550	1.190000	1.0400	1.1600	+7.407%	170,068	-33.621%
2026-06-29	1.0900	1.099900	1.0200	1.0800	+0.935%	95,815	-28.704%
2026-06-26	1.0400	1.090000	1.0200	1.0700	+1.905%	114,199	-28.037%
2026-06-25	1.0600	1.060000	0.9720	1.0500	+3.960%	116,140	-26.667%
2026-06-24	1.0600	1.135000	0.9900	1.0100	-15.833%	2,376,643	-23.762%
2026-06-23	1.1400	1.220000	1.0900	1.2000	+1.695%	160,045	-35.833%
2026-06-22	1.0900	1.190000	1.0500	1.1800	+7.273%	132,149	-34.746%
2026-06-18	1.0800	1.127300	1.0400	1.1000	0.000%	141,877	-30.000%
2026-06-17	1.1500	1.150000	1.0200	1.1000	-4.348%	198,826	-30.000%
2026-06-16	1.0500	1.160000	1.0500	1.1500	+7.477%	246,781	-33.043%
2026-06-15	0.9803	1.100000	0.9803	1.0700	+9.184%	141,908	-28.037%
2026-06-12	0.9500	1.050000	0.9500	0.9800	+3.158%	304,752	-21.429%
2026-06-11	0.9457	1.070000	0.9310	0.9500	-12.037%	8,301,679	-18.947%
2026-06-10	1.0600	1.220000	1.0200	1.0800	+2.857%	418,629	-28.704%
2026-06-09	1.0200	1.063400	1.0000	1.0500	+2.941%	107,688	-26.667%
2026-06-08	0.9900	1.100000	0.9700	1.0200	-2.857%	292,929	-24.510%
2026-06-05	1.1200	1.120000	1.0200	1.0500	-4.545%	2,502,490	-26.667%
2026-06-04	1.1100	1.130000	1.0500	1.1000	-9.091%	202,609	-30.000%
2026-06-03	1.3000	1.300000	1.1800	1.2100	-9.701%	221,963	-36.364%
2026-06-02	1.2700	1.390000	1.1200	1.3400	+6.349%	919,377	-42.537%
2026-06-01	1.3200	1.320000	1.2400	1.2600	-3.817%	73,303	-38.889%
2026-05-29	1.2500	1.320000	1.2400	1.3100	+5.645%	130,638	-41.221%
2026-05-28	1.3100	1.380000	1.2400	1.2400	-7.463%	104,731	-37.903%
2026-05-27	1.3200	1.370000	1.3005	1.3400	+1.515%	34,005	-42.537%
2026-05-26	1.3000	1.335000	1.2700	1.3200	+0.763%	47,178	-41.667%
2026-05-22	1.3900	1.390000	1.3100	1.3100	-7.746%	104,880	-41.221%
2026-05-21	1.3000	1.450000	1.1800	1.4200	+4.412%	1,945,281	-45.775%
2026-05-20	1.3300	1.375000	1.3000	1.3600	+1.493%	30,247	-43.382%
2026-05-19	1.3400	1.409900	1.2903	1.3400	+0.752%	106,857	-42.537%
2026-05-18	1.4800	1.480000	1.3200	1.3300	-9.524%	117,248	-42.105%
2026-05-15	1.4150	1.530000	1.3700	1.4700	+5.000%	107,685	-47.619%
2026-05-14	1.3900	1.400000	1.3000	1.4000	0.000%	119,695	-45.000%
2026-05-13	1.3100	1.410000	1.2600	1.4000	+6.870%	200,297	-45.000%
2026-05-12	1.3500	1.400000	1.2500	1.3100	-3.676%	82,567	-41.221%
2026-05-11	1.4900	1.545000	1.3500	1.3600	-15.528%	191,092	-43.382%
2026-05-08	1.7800	1.800000	1.5401	1.6100	-10.556%	278,557	-52.174%
2026-05-07	1.9800	1.980000	1.6900	1.8000	-5.759%	1,431,021	-57.222%
2026-05-06	1.8800	1.970000	1.8800	1.9100	+3.243%	157,731	-59.686%
2026-05-05	1.8400	1.980000	1.8000	1.8500	0.000%	225,203	-58.378%
2026-05-04	1.8200	1.890000	1.7300	1.8500	-2.116%	265,270	-58.378%
2026-05-01	1.9900	2.040000	1.7800	1.8900	+1.613%	8,212,955	-59.259%
2026-04-30	2.1500	2.150000	1.7900	1.8600	-10.145%	189,854	-58.602%
2026-04-29	1.9900	2.269900	1.8600	2.0700	+2.475%	282,867	-62.802%
2026-04-28	1.9800	2.150000	1.8300	2.0200	-0.980%	213,901	-61.881%
2026-04-27	2.1800	2.289900	1.9500	2.0400	-6.422%	263,471	-62.255%
2026-04-24	2.0100	2.289900	1.8200	2.1800	+5.825%	387,522	-64.679%
2026-04-23	2.4200	2.430200	1.9200	2.0600	-19.844%	290,587	-62.621%
2026-04-22	2.6400	2.687100	2.4900	2.5700	-19.182%	321,462	-70.039%
2026-04-21	2.7700	3.190000	2.5000	3.1800	+9.655%	305,956	-75.786%
2026-04-20	2.9200	3.230000	2.7000	2.9000	+9.393%	543,290	-73.448%
2026-04-17	2.9120	2.984000	2.4870	2.6510	-8.302%	2,202,727	-70.954%
2026-04-16	3.1230	3.199000	2.7510	2.8910	-29.932%	822,163	-73.366%
2026-04-15	4.9140	5.420000	3.5570	4.1260	-7.281%	9,238,280	-81.338%
2026-04-14	4.3700	4.600000	4.0030	4.4500	+5.952%	114,293	-82.697%
2026-04-13	4.2100	4.700000	3.8680	4.2000	-1.176%	146,210	-81.667%
2026-04-10	6.0890	6.089000	4.1020	4.2500	-22.965%	1,872,490	-81.882%
2026-04-09	5.9230	5.980000	5.2280	5.5170	-6.173%	72,876	-86.043%
2026-04-08	5.2990	6.469000	5.0120	5.8800	+15.181%	122,777	-86.905%
2026-04-07	5.6830	5.683000	5.0100	5.1050	-11.968%	31,272	-84.917%
2026-04-06	5.5080	5.838000	5.4020	5.7990	+3.185%	30,401	-86.722%
2026-04-02	5.7900	5.790000	5.0800	5.6200	-2.936%	13,593	-86.299%
2026-04-01	5.7800	5.999000	5.4020	5.7900	-1.698%	24,015	-86.701%
2026-03-31	5.9140	6.524000	5.4300	5.8900	+6.626%	96,133	-86.927%
2026-03-30	5.5000	6.200000	5.4750	5.5240	+3.060%	46,253	-86.061%
2026-03-27	5.9880	5.988000	5.3000	5.3600	-13.128%	24,438	-85.634%
2026-03-26	6.5000	6.754000	6.0110	6.1700	-8.253%	32,692	-87.520%
2026-03-25	5.9090	6.791000	5.6520	6.7250	+11.231%	87,057	-88.550%
2026-03-24	5.9610	6.088000	5.2990	6.0460	-0.901%	32,154	-87.264%
2026-03-23	6.3280	6.434000	5.8780	6.1010	-5.513%	16,238	-87.379%
2026-03-20	7.2200	7.220000	6.0190	6.4570	-9.056%	24,863	-88.075%
2026-03-19	6.8600	7.222000	6.4000	7.1000	-0.421%	17,260	-89.155%
2026-03-18	6.9000	7.130000	6.5010	7.1300	+3.154%	29,449	-89.201%
2026-03-17	7.5050	7.580000	6.7000	6.9120	-9.053%	42,795	-88.860%
2026-03-16	7.6990	7.700000	7.3500	7.6000	+2.096%	18,383	-89.868%
2026-03-13	8.9000	8.900000	7.2000	7.4440	-16.360%	55,114	-89.656%
2026-03-12	8.8920	9.459000	8.7820	8.9000	-0.769%	29,972	-91.348%
2026-03-11	8.8290	9.670000	8.5000	8.9690	-3.745%	51,198	-91.415%
2026-03-10	9.9000	10.400000	8.1990	9.3180	-13.722%	160,160	-91.736%
2026-03-09	12.3000	16.200000	10.7000	10.8000	+6.931%	6,318,890	-92.870%
2026-03-06	9.0000	10.200000	8.7440	10.1000	+12.222%	28,679	-92.376%
2026-03-05	9.3000	9.499000	8.6020	9.0000	-3.309%	31,688	-91.444%
2026-03-04	9.6000	9.663000	8.9000	9.3080	-5.020%	36,901	-91.728%
2026-03-03	10.7000	10.700000	9.6000	9.8000	-10.909%	47,116	-92.143%
2026-03-02	11.3560	11.700000	10.4000	11.0000	+3.774%	77,745	-93.000%
2026-02-27	10.4980	10.900000	10.2960	10.6000	0.000%	242,513	-92.736%
2026-02-26	10.9000	11.100000	10.2000	10.6000	-2.752%	21,960	-92.736%
2026-02-25	11.0000	11.600000	10.8000	10.9000	0.000%	18,553	-92.936%
2026-02-24	11.8000	11.800000	10.7000	10.9000	+0.926%	23,862	-92.936%
2026-02-23	10.7000	12.063000	10.5000	10.8000	-2.703%	28,983	-92.870%
2026-02-20	11.0000	12.000000	10.2000	11.1000	-6.723%	50,172	-93.063%
2026-02-19	12.2000	12.600000	9.8000	11.9000	-9.848%	151,047	-93.529%
2026-02-18	18.2000	19.800000	13.0000	13.2000	-8.966%	5,074,932	-94.167%
2026-02-17	12.4000	18.100000	12.3000	14.5000	+14.173%	129,831	-94.690%
2026-02-13	12.6500	13.050000	11.5000	12.7000	-2.308%	27,936	-93.937%
2026-02-12	13.9000	16.700000	11.9000	13.0000	-2.256%	91,413	-94.077%
2026-02-11	15.4000	16.000000	12.5000	13.3000	-8.904%	44,874	-94.211%
2026-02-10	15.1000	15.300000	14.1000	14.6000	-4.575%	12,955	-94.726%
2026-02-09	17.5500	18.000000	14.5000	15.3000	-3.165%	41,979	-94.967%
2026-02-06	14.6000	16.100000	13.8000	15.8000	+5.333%	23,586	-95.127%
2026-02-05	17.2000	17.798000	13.2000	15.0000	-13.793%	128,439	-94.867%
2026-02-04	20.1000	20.500000	15.0000	17.4000	-13.433%	47,465	-95.575%
2026-02-03	23.2000	24.799000	19.5000	20.1000	-17.959%	28,651	-96.169%
2026-02-02	21.9000	29.900000	17.9000	24.5000	-15.225%	123,589	-96.857%
2026-01-30	45.0000	47.400000	26.3000	28.9000	-3.344%	3,008,416	-97.336%
2026-01-29	32.0000	32.500000	29.1000	29.9000	-5.380%	199,423	-97.425%
2026-01-28	32.7000	34.495000	28.7000	31.6000	-6.785%	10,564	-97.563%
2026-01-27	33.4000	35.300000	28.3000	33.9000	-8.871%	66,596	-97.729%
2026-01-26	40.3000	47.400000	36.9000	37.2000	-5.271%	40,823	-97.930%
2026-01-23	40.0100	43.280000	36.2000	39.2700	-8.992%	171,720	-98.039%
2026-01-22	48.6000	49.010000	40.0000	43.1500	-16.763%	10,148	-98.216%
2026-01-21	53.0000	54.980000	50.2000	51.8400	-3.338%	2,812	-98.515%
2026-01-20	53.0000	56.900000	50.5000	53.6300	-4.232%	4,624	-98.564%
2026-01-16	54.0000	57.250000	53.4000	56.0000	-3.448%	4,631	-98.625%
2026-01-15	58.0000	62.320000	55.5000	58.0000	-3.010%	5,768	-98.672%
2026-01-14	63.0000	64.380000	59.0100	59.8000	-4.335%	7,007	-98.712%
2026-01-13	70.0000	70.000000	57.6000	62.5100	-17.007%	18,461	-98.768%
2026-01-12	80.6700	82.000000	70.5000	75.3200	-19.530%	36,016	-98.978%
2026-01-09	117.0000	125.000000	93.5900	93.6000	+20.000%	812,080	-99.177%
2026-01-08	72.1500	79.000000	72.0000	78.0000	+8.108%	34,317	-99.013%
2026-01-07	72.7500	74.000000	70.0000	72.1500	+0.208%	761	-98.933%
2026-01-06	73.0000	75.300000	70.2900	72.0000	-1.207%	573	-98.931%
2026-01-05	68.0100	77.190000	65.0200	72.8800	+8.179%	1,566	-98.943%
2026-01-02	63.4500	68.800000	63.4500	67.3700	+6.262%	628	-98.857%
2025-12-31	67.0000	74.990000	62.5900	63.4000	-5.387%	1,380	-98.785%
2025-12-30	68.0000	69.990000	64.0000	67.0100	-5.353%	1,000	-98.851%
2025-12-29	67.1200	71.500000	67.0000	70.8000	+2.312%	536	-98.912%
2025-12-26	69.9000	73.800000	67.3600	69.2000	+4.801%	2,065	-98.887%
2025-12-24	70.8900	74.800000	63.9000	66.0300	-7.131%	1,189	-98.834%
2025-12-23	75.0000	76.250000	69.0200	71.1000	-3.265%	1,329	-98.917%
2025-12-22	81.5000	82.000000	73.5000	73.5000	-3.543%	1,118	-98.952%
2025-12-19	82.4900	86.000000	75.4500	76.2000	-3.921%	859	-98.990%
2025-12-18	81.8000	85.000000	77.8000	79.3100	-2.496%	957	-99.029%
2025-12-17	81.0000	83.000000	76.2000	81.3400	+2.560%	1,262	-99.053%
2025-12-16	87.0000	87.000000	75.0000	79.3100	-9.059%	1,496	-99.029%
2025-12-15	112.0000	116.980000	81.7100	87.2100	-24.819%	2,385	-99.117%
2025-12-12	141.0000	141.000000	105.0000	116.0000	-20.000%	2,916	-99.336%
2025-12-11	147.0000	154.000000	142.0000	145.0000	-3.333%	2,021	-99.469%
2025-12-10	140.0000	158.000000	129.0000	150.0000	+2.041%	5,285	-99.487%
2025-12-09	160.0000	167.000000	140.0000	147.0000	-10.366%	2,706	-99.476%
2025-12-08	175.0000	225.000000	152.0000	164.0000	-4.094%	21,240	-99.530%
2025-12-05	173.0000	179.990000	157.0000	171.0000	0.000%	5,523	-99.550%
2025-12-04	165.0000	178.000000	146.0000	171.0000	+8.917%	3,263	-99.550%
2025-12-03	179.0000	179.000000	156.0000	157.0000	-5.988%	867	-99.510%
2025-12-02	188.0000	188.000000	146.0000	167.0000	-10.695%	2,487	-99.539%
2025-12-01	200.0000	200.000000	183.1600	187.0000	-3.608%	580	-99.588%
2025-11-28	192.0000	199.960000	187.0000	194.0000	+4.301%	509	-99.603%
2025-11-26	186.5600	215.000000	175.0000	186.0000	-1.064%	5,208	-99.586%
2025-11-25	191.5000	193.920000	185.9300	188.0000	-3.093%	217	-99.590%
2025-11-24	214.0000	214.000000	182.0000	194.0000	-6.731%	776	-99.603%
2025-11-21	214.0000	221.000000	203.0000	208.0000	0.000%	499	-99.630%
2025-11-20	215.0000	242.000000	207.0000	208.0000	-3.256%	847	-99.630%
2025-11-19	257.0000	257.550000	212.0000	215.0000	-17.308%	1,284	-99.642%
2025-11-18	292.0000	293.330000	260.0000	260.0000	-9.250%	1,135	-99.704%
2025-11-17	229.0000	319.000000	225.0000	286.5000	+22.961%	3,799	-99.731%
2025-11-14	264.0000	291.000000	231.0000	233.0000	-22.848%	2,770	-99.670%
2025-11-13	467.0000	470.000000	270.0000	302.0000	-29.108%	46,498	-99.745%
2025-11-12	400.0000	426.000000	393.0000	426.0000	+9.512%	258	-99.819%
2025-11-11	408.0000	423.280000	387.5000	389.0000	-4.187%	171	-99.802%
2025-11-10	387.0000	441.000000	379.0000	406.0000	+9.730%	616	-99.810%
2025-11-07	375.0000	398.000000	365.9100	370.0000	-3.394%	199	-99.792%
2025-11-06	466.0000	472.000000	382.0100	383.0000	-17.279%	283	-99.799%
2025-11-05	455.0000	483.000000	455.0000	463.0000	+1.535%	20	-99.834%
2025-11-04	542.0000	544.000000	456.0000	456.0000	-18.133%	170	-99.831%
2025-11-03	514.0000	557.000000	501.0000	557.0000	-1.590%	147	-99.862%
2025-10-31	573.0000	573.000000	562.0000	566.0000	-1.222%	76	-99.864%
2025-10-30	567.0000	604.500000	549.2200	573.0000	-1.546%	214	-99.866%
2025-10-29	565.0000	582.000000	565.0000	582.0000	+3.009%	28	-99.868%
2025-10-28	640.0000	640.000000	556.0000	565.0000	-9.455%	119	-99.864%
2025-10-27	588.0000	632.000000	588.0000	624.0000	+4.698%	271	-99.877%
2025-10-24	544.0000	596.000000	538.0000	596.0000	+9.963%	97	-99.871%
2025-10-23	533.4100	549.530000	533.0000	542.0000	+2.264%	55	-99.858%
2025-10-22	560.0000	560.000000	500.0000	530.0000	-4.159%	256	-99.855%
2025-10-21	570.0000	593.000000	551.0000	553.0000	-2.641%	153	-99.861%
2025-10-20	595.0000	600.000000	535.0100	568.0000	-6.885%	133	-99.864%
2025-10-17	642.0000	642.000000	608.3300	610.0000	-4.984%	93	-99.874%
2025-10-16	702.0000	715.000000	642.0000	642.0000	-8.155%	287	-99.880%
2025-10-15	701.0000	710.000000	686.0000	699.0000	+0.143%	56	-99.890%
2025-10-14	681.0000	701.000000	674.0000	698.0000	+2.346%	56	-99.890%
2025-10-13	683.9500	733.000000	681.0000	682.0000	-5.278%	59	-99.887%
2025-10-10	764.9100	764.910000	681.0000	720.0000	-1.639%	92	-99.893%
2025-10-09	740.0000	759.000000	713.0000	732.0000	-1.081%	103	-99.895%
2025-10-08	691.0000	740.000000	678.0000	740.0000	+7.091%	229	-99.896%
2025-10-07	705.0000	705.000000	665.0000	691.0000	-1.986%	100	-99.889%
2025-10-06	704.0000	710.960000	696.0000	705.0000	-1.957%	35	-99.891%
2025-10-03	709.0000	734.000000	709.0000	719.0700	-2.565%	85	-99.893%
2025-10-02	715.5000	740.650000	714.0000	738.0000	+3.506%	60	-99.896%
2025-10-01	700.0000	717.500000	700.0000	713.0000	-0.696%	42	-99.892%
2025-09-30	711.0000	729.600000	702.0000	718.0000	+1.269%	113	-99.893%
2025-09-29	698.5000	709.000000	689.5000	709.0000	+3.202%	56	-99.891%
2025-09-26	665.0000	687.000000	650.0000	687.0000	+2.461%	64	-99.888%
2025-09-25	695.0000	695.000000	664.5000	670.5000	-3.107%	253	-99.885%
2025-09-24	705.0000	709.400000	671.0000	692.0000	-1.425%	128	-99.889%
2025-09-23	737.0000	741.500000	692.0000	702.0000	-5.391%	160	-99.890%
2025-09-22	729.0000	747.000000	729.0000	742.0000	0.000%	105	-99.896%
2025-09-19	795.0000	809.000000	725.2400	742.0000	-3.385%	289	-99.896%
2025-09-18	803.2700	821.500000	755.1600	768.0000	-1.916%	208	-99.900%
2025-09-17	773.5900	829.000000	773.5900	783.0000	-0.255%	219	-99.902%
2025-09-16	762.0000	792.950000	685.7700	785.0000	+2.883%	383	-99.902%
2025-09-15	877.0000	877.000000	752.0000	763.0000	-14.462%	404	-99.899%
2025-09-12	972.0000	972.000000	871.0000	892.0000	+1.652%	802	-99.914%
2025-09-11	755.0000	915.000000	755.0000	877.5000	+9.688%	944	-99.912%
2025-09-10	744.5000	816.000000	744.5000	800.0000	+6.667%	424	-99.904%
2025-09-09	705.0000	773.240000	705.0000	750.0000	-3.101%	233	-99.897%
2025-09-08	665.0000	811.410000	651.0000	774.0000	+17.095%	1,183	-99.901%
2025-09-05	609.0000	671.000000	591.2000	661.0000	+12.034%	627	-99.884%
2025-09-04	557.0000	590.000000	557.0000	590.0000	+1.201%	420	-99.869%
2025-09-03	575.0000	599.000000	560.0000	583.0000	-1.354%	536	-99.868%
2025-09-02	552.0000	600.000000	549.0000	591.0000	0.000%	163	-99.870%
2025-08-29	585.0000	612.000000	584.0000	591.0000	+1.343%	242	-99.870%
2025-08-28	594.0000	610.470000	562.0000	583.1700	+5.258%	446	-99.868%
2025-08-27	597.0000	603.990000	554.0400	554.0400	-8.119%	554	-99.861%
2025-08-26	640.0000	641.000000	600.0000	603.0000	-4.860%	496	-99.872%
2025-08-25	557.0000	633.800000	541.0100	633.8000	+14.404%	785	-99.879%
2025-08-22	525.4000	556.250000	511.0000	554.0000	+6.538%	392	-99.861%
2025-08-21	500.0000	524.500000	500.0000	520.0000	+0.193%	219	-99.852%
2025-08-20	520.0000	539.000000	489.0100	519.0000	-3.172%	361	-99.852%
2025-08-19	561.0000	569.760000	530.0000	536.0000	+0.375%	185	-99.856%
2025-08-18	573.0000	581.010000	530.0000	534.0000	-9.645%	231	-99.856%
2025-08-15	570.0000	591.000000	557.4600	591.0000	+3.322%	236	-99.870%
2025-08-14	578.0000	578.990000	560.0000	572.0000	-0.867%	181	-99.865%
2025-08-13	538.0000	579.000000	538.0000	577.0000	+3.964%	367	-99.867%
2025-08-12	522.0000	558.000000	520.0000	555.0000	+1.835%	277	-99.861%
2025-08-11	523.0000	560.000000	515.7200	545.0000	+7.708%	490	-99.859%
2025-08-08	489.0100	520.870000	489.0100	506.0000	-0.589%	288	-99.848%
2025-08-07	500.0000	540.000000	490.0000	509.0000	+1.800%	642	-99.849%
2025-08-06	502.0000	529.000000	472.0000	500.0000	-2.913%	593	-99.846%
2025-08-05	500.0000	549.000000	481.0000	515.0000	+3.000%	1,162	-99.850%
2025-08-04	455.0000	517.000000	455.0000	500.0000	+10.132%	1,350	-99.846%
2025-08-01	457.0000	462.000000	438.0100	454.0000	-5.613%	894	-99.830%
2025-07-31	520.0000	528.000000	433.0000	481.0000	+1.477%	35,563	-99.840%
2025-07-30	586.0000	589.000000	466.0000	474.0000	-19.661%	1,876	-99.838%
2025-07-29	748.0000	748.000000	581.0000	590.0000	-21.543%	4,209	-99.869%
2025-07-28	767.0000	786.000000	741.0000	752.0000	-1.828%	18,113	-99.898%
2025-07-25	788.0000	810.000000	761.0900	766.0000	-3.526%	432	-99.899%
2025-07-24	801.0000	843.880000	783.0000	794.0000	-4.337%	1,059	-99.903%
2025-07-23	864.0000	864.000000	795.0000	830.0000	-1.190%	575	-99.907%
2025-07-22	865.0000	890.000000	820.0000	840.0000	+3.576%	1,026	-99.908%
2025-07-21	799.0000	862.880000	799.0000	811.0000	+1.502%	1,088	-99.905%
2025-07-18	738.0000	822.800000	725.0000	799.0000	+8.266%	487	-99.904%
2025-07-17	764.0000	764.000000	730.0000	738.0000	-3.403%	359	-99.896%
2025-07-16	708.0000	788.000000	703.0000	764.0000	+6.111%	835	-99.899%
2025-07-15	698.0000	760.000000	660.0000	720.0000	-2.703%	10,142	-99.893%
2025-07-14	746.0000	756.940000	725.0000	740.0000	-0.738%	407	-99.896%
2025-07-11	766.0000	793.680000	717.5800	745.5000	-3.433%	473	-99.897%
2025-07-10	789.0000	796.000000	735.5000	772.0000	+1.780%	659	-99.900%
2025-07-09	775.0000	812.000000	720.0000	758.5000	-6.242%	1,253	-99.898%
2025-07-08	902.0000	940.000000	779.0000	809.0000	-3.576%	4,403	-99.905%
2025-07-07	1,121.0000	1,121.000000	701.0000	839.0000	-30.083%	3,889	-99.908%
2025-07-03	1,785.6000	1,865.600000	1,012.8000	1,200.0000	+87.266%	81,072	-99.936%
2025-07-02	716.8000	740.800000	640.0000	640.8000	-36.730%	1,410	-99.880%
2025-07-01	1,036.0000	1,040.000000	1,000.0000	1,012.8000	-2.989%	78	-99.924%
2025-06-30	1,104.0000	1,113.600000	1,015.2000	1,044.0000	-5.503%	196	-99.926%
2025-06-27	1,155.2000	1,155.200000	1,101.6000	1,104.8000	-5.021%	248	-99.930%
2025-06-26	1,100.0000	1,200.000000	1,071.2000	1,163.2000	+5.362%	276	-99.934%
2025-06-25	1,117.6000	1,192.000000	1,064.8000	1,104.0000	-0.791%	191	-99.930%
2025-06-24	1,096.0000	1,124.000000	1,056.0000	1,112.8000	+0.144%	131	-99.931%
2025-06-23	1,032.0000	1,120.000000	1,012.0000	1,111.2000	+6.764%	142	-99.931%
2025-06-20	1,000.8000	1,072.800000	960.0000	1,040.8000	+0.077%	562	-99.926%
2025-06-18	976.8000	1,040.000000	976.8000	1,040.0000	+5.777%	113	-99.926%
2025-06-17	1,024.0000	1,044.000000	944.8000	983.2000	-7.594%	97	-99.922%
2025-06-16	1,080.8000	1,080.800000	1,000.0000	1,064.0000	+3.101%	73	-99.928%
2025-06-13	1,040.0000	1,071.200000	961.6000	1,032.0000	-3.946%	193	-99.925%
2025-06-12	1,116.8000	1,213.600000	1,053.6000	1,074.4000	-2.752%	615	-99.928%
2025-06-11	1,072.0000	1,157.600000	1,072.0000	1,104.8000	-5.281%	254	-99.930%
2025-06-10	1,078.4000	1,227.200000	1,044.0000	1,166.4000	+12.936%	787	-99.934%
2025-06-09	1,040.0000	1,063.200000	1,011.2000	1,032.8000	-2.859%	1,105	-99.925%
2025-06-06	970.4000	1,079.200000	964.0000	1,063.2000	+5.560%	148	-99.928%
2025-06-05	975.2000	1,039.200000	953.6000	1,007.2000	+4.917%	433	-99.924%
2025-06-04	960.0000	992.000000	920.0000	960.0000	-0.498%	328	-99.920%
2025-06-03	992.0000	1,028.800000	904.0000	964.8000	-4.210%	256	-99.920%
2025-06-02	1,038.4000	1,038.400000	981.6000	1,007.2000	-6.324%	603	-99.924%
2025-05-30	1,020.0000	1,399.200000	999.2000	1,075.2000	+0.977%	3,602	-99.928%
2025-05-29	1,083.2000	1,164.000000	1,019.2000	1,064.8000	-6.268%	980	-99.928%
2025-05-28	1,158.4000	1,180.800000	1,130.4000	1,136.0000	-4.698%	388	-99.932%
2025-05-27	1,158.4000	1,192.000000	1,108.0000	1,192.0000	+5.899%	215	-99.935%
2025-05-23	1,104.0000	1,152.000000	1,084.8000	1,125.6000	+0.357%	211	-99.932%
2025-05-22	1,129.6000	1,150.400000	1,095.2000	1,121.6000	-0.142%	131	-99.931%
2025-05-21	1,112.0000	1,148.000000	1,050.4000	1,123.2000	-1.266%	560	-99.931%
2025-05-20	1,144.8000	1,184.000000	1,100.0000	1,137.6000	-2.066%	199	-99.932%
2025-05-19	1,168.0000	1,188.000000	1,136.0000	1,161.6000	-2.419%	182	-99.934%
2025-05-16	1,113.6000	1,280.800000	1,088.8000	1,190.4000	+6.514%	637	-99.935%
2025-05-15	1,112.0000	1,158.400000	1,036.0000	1,117.6000	+2.721%	383	-99.931%
2025-05-14	1,086.4000	1,156.800000	952.0000	1,088.0000	-2.857%	4,388	-99.929%
2025-05-13	1,089.6000	1,240.000000	1,089.6000	1,120.0000	+2.190%	302	-99.931%
2025-05-12	1,152.0000	1,152.800000	1,053.6000	1,096.0000	-2.975%	247	-99.930%
2025-05-09	1,142.4000	1,156.000000	1,112.8000	1,129.6000	+0.284%	95	-99.932%
2025-05-08	1,104.0000	1,143.200000	1,096.0000	1,126.4000	-0.142%	129	-99.932%
2025-05-07	1,080.0000	1,152.000000	1,080.0000	1,128.0000	+1.439%	228	-99.932%
2025-05-06	1,119.2000	1,188.000000	1,088.8000	1,112.0000	-1.558%	237	-99.931%
2025-05-05	1,124.8000	1,200.000000	1,056.0000	1,129.6000	-2.621%	289	-99.932%
2025-05-02	1,169.6000	1,184.000000	1,120.0000	1,160.0000	+2.113%	168	-99.934%
2025-05-01	1,120.0000	1,166.400000	1,028.0000	1,136.0000	-2.405%	201	-99.932%
2025-04-30	1,217.6000	1,248.000000	1,124.8000	1,164.0000	-5.519%	166	-99.934%
2025-04-29	1,193.6000	1,323.200000	1,187.2000	1,232.0000	-2.716%	269	-99.938%
2025-04-28	1,240.8000	1,360.800000	1,168.0000	1,266.4000	+4.145%	784	-99.939%
2025-04-25	1,167.2000	1,242.400000	1,040.0000	1,216.0000	-0.718%	1,007	-99.937%
2025-04-24	1,396.0000	1,554.400000	1,156.0000	1,224.8000	+25.389%	21,457	-99.937%
2025-04-23	960.0000	1,024.000000	916.8000	976.8000	+9.311%	665	-99.921%
2025-04-22	800.0000	945.600000	736.0000	893.6000	+3.426%	824	-99.914%
2025-04-21	1,096.8000	1,096.800000	802.4000	864.0000	-19.881%	1,415	-99.911%
2025-04-17	1,147.2000	1,200.000000	1,036.0000	1,078.4000	-10.133%	1,276	-99.929%
2025-04-16	1,751.2000	1,788.000000	1,024.8000	1,200.0000	-25.743%	24,349	-99.936%
2025-04-15	1,656.0000	1,678.400000	1,600.0000	1,616.0000	+0.498%	448	-99.952%
2025-04-14	1,600.0000	1,650.400000	1,458.4000	1,608.0000	+6.915%	82	-99.952%
2025-04-11	1,514.4000	1,514.400000	1,440.0000	1,504.0000	+2.118%	61	-99.949%
2025-04-10	1,472.0000	1,512.000000	1,360.0000	1,472.8000	-1.022%	32	-99.948%
2025-04-09	1,456.0000	1,502.400000	1,338.4000	1,488.0000	+3.795%	37	-99.948%
2025-04-08	1,416.8000	1,473.600000	1,360.0000	1,433.6000	+5.412%	38	-99.946%
2025-04-07	1,448.0000	1,448.800000	1,300.0000	1,360.0000	-6.129%	48	-99.943%
2025-04-04	1,520.0000	1,584.000000	1,404.0000	1,448.8000	-6.166%	53	-99.947%
2025-04-03	1,451.2000	1,616.000000	1,428.0000	1,544.0000	+3.209%	58	-99.950%
2025-04-02	1,480.0000	1,569.600000	1,480.0000	1,496.0000	+0.214%	45	-99.949%
2025-04-01	1,440.0000	1,496.000000	1,440.0000	1,492.8000	+3.667%	30	-99.948%
2025-03-31	1,512.0000	1,515.200000	1,435.2000	1,440.0000	-4.863%	69	-99.947%
2025-03-28	1,664.0000	1,664.000000	1,460.0000	1,513.6000	-0.421%	42	-99.949%
2025-03-27	1,570.4000	1,570.400000	1,480.8000	1,520.0000	-5.000%	36	-99.949%
2025-03-26	1,640.0000	1,680.000000	1,576.0000	1,600.0000	-3.335%	26	-99.952%
2025-03-25	1,710.4000	1,758.400000	1,480.8000	1,655.2000	-3.318%	93	-99.953%
2025-03-24	1,757.6000	1,759.200000	1,627.2000	1,712.0000	-2.727%	45	-99.955%
2025-03-21	1,681.6000	1,791.200000	1,667.2000	1,760.0000	+3.286%	48	-99.956%
2025-03-20	1,680.0000	1,728.000000	1,635.2000	1,704.0000	+2.849%	25	-99.955%
2025-03-19	1,652.8000	1,692.000000	1,612.0000	1,656.8000	+0.534%	29	-99.954%
2025-03-18	1,662.4000	1,723.200000	1,647.2000	1,648.0000	-3.828%	17	-99.953%
2025-03-17	1,720.0000	1,799.200000	1,625.6000	1,713.6000	-2.592%	38	-99.955%
2025-03-14	1,680.0000	1,799.200000	1,604.8000	1,759.2000	+7.216%	65	-99.956%
2025-03-13	1,720.0000	1,720.000000	1,565.6000	1,640.8000	+0.049%	38	-99.953%
2025-03-12	1,600.0000	1,717.600000	1,520.0000	1,640.0000	+4.114%	41	-99.953%
2025-03-11	1,504.0000	1,575.200000	1,452.0000	1,575.2000	+4.901%	31	-99.951%
2025-03-10	1,664.0000	1,667.200000	1,456.0000	1,501.6000	-6.895%	81	-99.949%
2025-03-07	1,565.6000	1,680.000000	1,565.6000	1,612.8000	+0.299%	56	-99.952%
2025-03-06	1,704.0000	1,800.000000	1,547.2000	1,608.0000	-2.899%	64	-99.952%
2025-03-05	1,736.0000	1,736.000000	1,531.2000	1,656.0000	+2.475%	31	-99.954%
2025-03-04	1,616.0000	1,680.000000	1,444.0000	1,616.0000	+0.099%	64	-99.952%
2025-03-03	1,703.2000	1,769.600000	1,612.0000	1,614.4000	-6.140%	76	-99.952%
2025-02-28	1,712.0000	1,720.000000	1,680.0000	1,720.0000	0.000%	53	-99.955%
2025-02-27	1,872.0000	1,896.000000	1,688.0000	1,720.0000	-9.966%	154	-99.955%
2025-02-26	1,872.0000	1,919.200000	1,840.0000	1,910.4000	+0.802%	38	-99.960%
2025-02-25	2,029.6000	2,029.600000	1,768.0000	1,895.2000	-4.821%	150	-99.959%
2025-02-24	2,080.0000	2,120.000000	1,840.0000	1,991.2000	-2.430%	199	-99.961%
2025-02-21	1,798.4000	2,120.000000	1,783.2000	2,040.8000	+15.430%	344	-99.962%
2025-02-20	1,882.4000	1,900.800000	1,716.0000	1,768.0000	-7.338%	82	-99.956%
2025-02-19	1,777.6000	1,952.000000	1,766.4000	1,908.0000	+6.000%	85	-99.960%

.dark-mode .Cjq15n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cjq15n{ 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