Dark

LRHC
La Rosa Holding Corp. Common Stock
stock NASDAQ

Market Open

Jun 15, 2026 3:55:01 PM EDT

1.05USD+7.143%(+0.07)131,391

1.03Bid 1.21Ask 0.18Spread

Pre-market

Jun 15, 2026 9:20:30 AM EDT

1.00USD+2.041%(+0.02)2,593

After-hours

Jun 12, 2026 4:55:30 PM EDT

0.9820USD-2.772%(-0.0280)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	1.0300	1.0500	1.0200	1.0500	+7.143%	131,391	0.000%
2026-06-12	0.9500	1.0500	0.9500	0.9800	+3.158%	304,752	+7.143%
2026-06-11	0.9457	1.0700	0.9310	0.9500	-12.037%	8,301,679	+10.526%
2026-06-10	1.0600	1.2200	1.0200	1.0800	+2.857%	418,629	-2.778%
2026-06-09	1.0200	1.0634	1.0000	1.0500	+2.941%	107,688	0.000%
2026-06-08	0.9900	1.1000	0.9700	1.0200	-2.857%	292,929	+2.941%
2026-06-05	1.1200	1.1200	1.0200	1.0500	-4.545%	2,502,490	0.000%
2026-06-04	1.1100	1.1300	1.0500	1.1000	-9.091%	202,609	-4.545%
2026-06-03	1.3000	1.3000	1.1800	1.2100	-9.701%	221,963	-13.223%
2026-06-02	1.2700	1.3900	1.1200	1.3400	+6.349%	919,377	-21.642%
2026-06-01	1.3200	1.3200	1.2400	1.2600	-3.817%	73,303	-16.667%
2026-05-29	1.2500	1.3200	1.2400	1.3100	+5.645%	130,638	-19.847%
2026-05-28	1.3100	1.3800	1.2400	1.2400	-7.463%	104,731	-15.323%
2026-05-27	1.3200	1.3700	1.3005	1.3400	+1.515%	34,005	-21.642%
2026-05-26	1.3000	1.3350	1.2700	1.3200	+0.763%	47,178	-20.455%
2026-05-22	1.3900	1.3900	1.3100	1.3100	-7.746%	104,880	-19.847%
2026-05-21	1.3000	1.4500	1.1800	1.4200	+4.412%	1,945,281	-26.056%
2026-05-20	1.3300	1.3750	1.3000	1.3600	+1.493%	30,247	-22.794%
2026-05-19	1.3400	1.4099	1.2903	1.3400	+0.752%	106,857	-21.642%
2026-05-18	1.4800	1.4800	1.3200	1.3300	-9.524%	117,248	-21.053%
2026-05-15	1.4150	1.5300	1.3700	1.4700	+5.000%	107,685	-28.571%
2026-05-14	1.3900	1.4000	1.3000	1.4000	0.000%	119,695	-25.000%
2026-05-13	1.3100	1.4100	1.2600	1.4000	+6.870%	200,297	-25.000%
2026-05-12	1.3500	1.4000	1.2500	1.3100	-3.676%	82,567	-19.847%
2026-05-11	1.4900	1.5450	1.3500	1.3600	-15.528%	191,092	-22.794%
2026-05-08	1.7800	1.8000	1.5401	1.6100	-10.556%	278,557	-34.783%
2026-05-07	1.9800	1.9800	1.6900	1.8000	-5.759%	1,431,021	-41.667%
2026-05-06	1.8800	1.9700	1.8800	1.9100	+3.243%	157,731	-45.026%
2026-05-05	1.8400	1.9800	1.8000	1.8500	0.000%	225,203	-43.243%
2026-05-04	1.8200	1.8900	1.7300	1.8500	-2.116%	265,270	-43.243%
2026-05-01	1.9900	2.0400	1.7800	1.8900	+1.613%	8,212,955	-44.444%
2026-04-30	2.1500	2.1500	1.7900	1.8600	-10.145%	189,854	-43.548%
2026-04-29	1.9900	2.2699	1.8600	2.0700	+2.475%	282,867	-49.275%
2026-04-28	1.9800	2.1500	1.8300	2.0200	-0.980%	213,901	-48.020%
2026-04-27	2.1800	2.2899	1.9500	2.0400	-6.422%	263,471	-48.529%
2026-04-24	2.0100	2.2899	1.8200	2.1800	+5.825%	387,522	-51.835%
2026-04-23	2.4200	2.4302	1.9200	2.0600	-19.844%	290,587	-49.029%
2026-04-22	2.6400	2.6871	2.4900	2.5700	-19.182%	321,462	-59.144%
2026-04-21	2.7700	3.1900	2.5000	3.1800	+9.655%	305,956	-66.981%
2026-04-20	2.9200	3.2300	2.7000	2.9000	+9.393%	543,290	-63.793%
2026-04-17	2.9120	2.9840	2.4870	2.6510	-8.302%	2,202,727	-60.392%
2026-04-16	3.1230	3.1990	2.7510	2.8910	-29.932%	822,163	-63.680%
2026-04-15	4.9140	5.4200	3.5570	4.1260	-7.281%	9,238,280	-74.552%
2026-04-14	4.3700	4.6000	4.0030	4.4500	+5.952%	114,293	-76.404%
2026-04-13	4.2100	4.7000	3.8680	4.2000	-1.176%	146,210	-75.000%
2026-04-10	6.0890	6.0890	4.1020	4.2500	-22.965%	1,872,490	-75.294%
2026-04-09	5.9230	5.9800	5.2280	5.5170	-6.173%	72,876	-80.968%
2026-04-08	5.2990	6.4690	5.0120	5.8800	+15.181%	122,777	-82.143%
2026-04-07	5.6830	5.6830	5.0100	5.1050	-11.968%	31,272	-79.432%
2026-04-06	5.5080	5.8380	5.4020	5.7990	+3.185%	30,401	-81.893%
2026-04-02	5.7900	5.7900	5.0800	5.6200	-2.936%	13,593	-81.317%
2026-04-01	5.7800	5.9990	5.4020	5.7900	-1.698%	24,015	-81.865%
2026-03-31	5.9140	6.5240	5.4300	5.8900	+6.626%	96,133	-82.173%
2026-03-30	5.5000	6.2000	5.4750	5.5240	+3.060%	46,253	-80.992%
2026-03-27	5.9880	5.9880	5.3000	5.3600	-13.128%	24,438	-80.410%
2026-03-26	6.5000	6.7540	6.0110	6.1700	-8.253%	32,692	-82.982%
2026-03-25	5.9090	6.7910	5.6520	6.7250	+11.231%	87,057	-84.387%
2026-03-24	5.9610	6.0880	5.2990	6.0460	-0.901%	32,154	-82.633%
2026-03-23	6.3280	6.4340	5.8780	6.1010	-5.513%	16,238	-82.790%
2026-03-20	7.2200	7.2200	6.0190	6.4570	-9.056%	24,863	-83.739%
2026-03-19	6.8600	7.2220	6.4000	7.1000	-0.421%	17,260	-85.211%
2026-03-18	6.9000	7.1300	6.5010	7.1300	+3.154%	29,449	-85.273%
2026-03-17	7.5050	7.5800	6.7000	6.9120	-9.053%	42,795	-84.809%
2026-03-16	7.6990	7.7000	7.3500	7.6000	+2.096%	18,383	-86.184%
2026-03-13	8.9000	8.9000	7.2000	7.4440	-16.360%	55,114	-85.895%
2026-03-12	8.8920	9.4590	8.7820	8.9000	-0.769%	29,972	-88.202%
2026-03-11	8.8290	9.6700	8.5000	8.9690	-3.745%	51,198	-88.293%
2026-03-10	9.9000	10.4000	8.1990	9.3180	-13.722%	160,160	-88.731%
2026-03-09	12.3000	16.2000	10.7000	10.8000	+6.931%	6,318,890	-90.278%
2026-03-06	9.0000	10.2000	8.7440	10.1000	+12.222%	28,679	-89.604%
2026-03-05	9.3000	9.4990	8.6020	9.0000	-3.309%	31,688	-88.333%
2026-03-04	9.6000	9.6630	8.9000	9.3080	-5.020%	36,901	-88.719%
2026-03-03	10.7000	10.7000	9.6000	9.8000	-10.909%	47,116	-89.286%
2026-03-02	11.3560	11.7000	10.4000	11.0000	+3.774%	77,745	-90.455%
2026-02-27	10.4980	10.9000	10.2960	10.6000	0.000%	242,513	-90.094%
2026-02-26	10.9000	11.1000	10.2000	10.6000	-2.752%	21,960	-90.094%
2026-02-25	11.0000	11.6000	10.8000	10.9000	0.000%	18,553	-90.367%
2026-02-24	11.8000	11.8000	10.7000	10.9000	+0.926%	23,862	-90.367%
2026-02-23	10.7000	12.0630	10.5000	10.8000	-2.703%	28,983	-90.278%
2026-02-20	11.0000	12.0000	10.2000	11.1000	-6.723%	50,172	-90.541%
2026-02-19	12.2000	12.6000	9.8000	11.9000	-9.848%	151,047	-91.176%
2026-02-18	18.2000	19.8000	13.0000	13.2000	-8.966%	5,074,932	-92.045%
2026-02-17	12.4000	18.1000	12.3000	14.5000	+14.173%	129,831	-92.759%
2026-02-13	12.6500	13.0500	11.5000	12.7000	-2.308%	27,936	-91.732%
2026-02-12	13.9000	16.7000	11.9000	13.0000	-2.256%	91,413	-91.923%
2026-02-11	15.4000	16.0000	12.5000	13.3000	-8.904%	44,874	-92.105%
2026-02-10	15.1000	15.3000	14.1000	14.6000	-4.575%	12,955	-92.808%
2026-02-09	17.5500	18.0000	14.5000	15.3000	-3.165%	41,979	-93.137%
2026-02-06	14.6000	16.1000	13.8000	15.8000	+5.333%	23,586	-93.354%
2026-02-05	17.2000	17.7980	13.2000	15.0000	-13.793%	128,439	-93.000%
2026-02-04	20.1000	20.5000	15.0000	17.4000	-13.433%	47,465	-93.966%
2026-02-03	23.2000	24.7990	19.5000	20.1000	-17.959%	28,651	-94.776%
2026-02-02	21.9000	29.9000	17.9000	24.5000	-15.225%	123,589	-95.714%
2026-01-30	45.0000	47.4000	26.3000	28.9000	-3.344%	3,008,416	-96.367%
2026-01-29	32.0000	32.5000	29.1000	29.9000	-5.380%	199,423	-96.488%
2026-01-28	32.7000	34.4950	28.7000	31.6000	-6.785%	10,564	-96.677%
2026-01-27	33.4000	35.3000	28.3000	33.9000	-8.871%	66,596	-96.903%
2026-01-26	40.3000	47.4000	36.9000	37.2000	-5.271%	40,823	-97.177%
2026-01-23	40.0100	43.2800	36.2000	39.2700	-8.992%	171,720	-97.326%
2026-01-22	48.6000	49.0100	40.0000	43.1500	-16.763%	10,148	-97.567%
2026-01-21	53.0000	54.9800	50.2000	51.8400	-3.338%	2,812	-97.975%
2026-01-20	53.0000	56.9000	50.5000	53.6300	-4.232%	4,624	-98.042%
2026-01-16	54.0000	57.2500	53.4000	56.0000	-3.448%	4,631	-98.125%
2026-01-15	58.0000	62.3200	55.5000	58.0000	-3.010%	5,768	-98.190%
2026-01-14	63.0000	64.3800	59.0100	59.8000	-4.335%	7,007	-98.244%
2026-01-13	70.0000	70.0000	57.6000	62.5100	-17.007%	18,461	-98.320%
2026-01-12	80.6700	82.0000	70.5000	75.3200	-19.530%	36,016	-98.606%
2026-01-09	117.0000	125.0000	93.5900	93.6000	+20.000%	812,080	-98.878%
2026-01-08	72.1500	79.0000	72.0000	78.0000	+8.108%	34,317	-98.654%
2026-01-07	72.7500	74.0000	70.0000	72.1500	+0.208%	761	-98.545%
2026-01-06	73.0000	75.3000	70.2900	72.0000	-1.207%	573	-98.542%
2026-01-05	68.0100	77.1900	65.0200	72.8800	+8.179%	1,566	-98.559%
2026-01-02	63.4500	68.8000	63.4500	67.3700	+6.262%	628	-98.441%
2025-12-31	67.0000	74.9900	62.5900	63.4000	-5.387%	1,380	-98.344%
2025-12-30	68.0000	69.9900	64.0000	67.0100	-5.353%	1,000	-98.433%
2025-12-29	67.1200	71.5000	67.0000	70.8000	+2.312%	536	-98.517%
2025-12-26	69.9000	73.8000	67.3600	69.2000	+4.801%	2,065	-98.483%
2025-12-24	70.8900	74.8000	63.9000	66.0300	-7.131%	1,189	-98.410%
2025-12-23	75.0000	76.2500	69.0200	71.1000	-3.265%	1,329	-98.523%
2025-12-22	81.5000	82.0000	73.5000	73.5000	-3.543%	1,118	-98.571%
2025-12-19	82.4900	86.0000	75.4500	76.2000	-3.921%	859	-98.622%
2025-12-18	81.8000	85.0000	77.8000	79.3100	-2.496%	957	-98.676%
2025-12-17	81.0000	83.0000	76.2000	81.3400	+2.560%	1,262	-98.709%
2025-12-16	87.0000	87.0000	75.0000	79.3100	-9.059%	1,496	-98.676%
2025-12-15	112.0000	116.9800	81.7100	87.2100	-24.819%	2,385	-98.796%
2025-12-12	141.0000	141.0000	105.0000	116.0000	-20.000%	2,916	-99.095%
2025-12-11	147.0000	154.0000	142.0000	145.0000	-3.333%	2,021	-99.276%
2025-12-10	140.0000	158.0000	129.0000	150.0000	+2.041%	5,285	-99.300%
2025-12-09	160.0000	167.0000	140.0000	147.0000	-10.366%	2,706	-99.286%
2025-12-08	175.0000	225.0000	152.0000	164.0000	-4.094%	21,240	-99.360%
2025-12-05	173.0000	179.9900	157.0000	171.0000	0.000%	5,523	-99.386%
2025-12-04	165.0000	178.0000	146.0000	171.0000	+8.917%	3,263	-99.386%
2025-12-03	179.0000	179.0000	156.0000	157.0000	-5.988%	867	-99.331%
2025-12-02	188.0000	188.0000	146.0000	167.0000	-10.695%	2,487	-99.371%
2025-12-01	200.0000	200.0000	183.1600	187.0000	-3.608%	580	-99.439%
2025-11-28	192.0000	199.9600	187.0000	194.0000	+4.301%	509	-99.459%
2025-11-26	186.5600	215.0000	175.0000	186.0000	-1.064%	5,208	-99.435%
2025-11-25	191.5000	193.9200	185.9300	188.0000	-3.093%	217	-99.441%
2025-11-24	214.0000	214.0000	182.0000	194.0000	-6.731%	776	-99.459%
2025-11-21	214.0000	221.0000	203.0000	208.0000	0.000%	499	-99.495%
2025-11-20	215.0000	242.0000	207.0000	208.0000	-3.256%	847	-99.495%
2025-11-19	257.0000	257.5500	212.0000	215.0000	-17.308%	1,284	-99.512%
2025-11-18	292.0000	293.3300	260.0000	260.0000	-9.250%	1,135	-99.596%
2025-11-17	229.0000	319.0000	225.0000	286.5000	+22.961%	3,799	-99.634%
2025-11-14	264.0000	291.0000	231.0000	233.0000	-22.848%	2,770	-99.549%
2025-11-13	467.0000	470.0000	270.0000	302.0000	-29.108%	46,498	-99.652%
2025-11-12	400.0000	426.0000	393.0000	426.0000	+9.512%	258	-99.754%
2025-11-11	408.0000	423.2800	387.5000	389.0000	-4.187%	171	-99.730%
2025-11-10	387.0000	441.0000	379.0000	406.0000	+9.730%	616	-99.741%
2025-11-07	375.0000	398.0000	365.9100	370.0000	-3.394%	199	-99.716%
2025-11-06	466.0000	472.0000	382.0100	383.0000	-17.279%	283	-99.726%
2025-11-05	455.0000	483.0000	455.0000	463.0000	+1.535%	20	-99.773%
2025-11-04	542.0000	544.0000	456.0000	456.0000	-18.133%	170	-99.770%
2025-11-03	514.0000	557.0000	501.0000	557.0000	-1.590%	147	-99.811%
2025-10-31	573.0000	573.0000	562.0000	566.0000	-1.222%	76	-99.814%
2025-10-30	567.0000	604.5000	549.2200	573.0000	-1.546%	214	-99.817%
2025-10-29	565.0000	582.0000	565.0000	582.0000	+3.009%	28	-99.820%
2025-10-28	640.0000	640.0000	556.0000	565.0000	-9.455%	119	-99.814%
2025-10-27	588.0000	632.0000	588.0000	624.0000	+4.698%	271	-99.832%
2025-10-24	544.0000	596.0000	538.0000	596.0000	+9.963%	97	-99.824%
2025-10-23	533.4100	549.5300	533.0000	542.0000	+2.264%	55	-99.806%
2025-10-22	560.0000	560.0000	500.0000	530.0000	-4.159%	256	-99.802%
2025-10-21	570.0000	593.0000	551.0000	553.0000	-2.641%	153	-99.810%
2025-10-20	595.0000	600.0000	535.0100	568.0000	-6.885%	133	-99.815%
2025-10-17	642.0000	642.0000	608.3300	610.0000	-4.984%	93	-99.828%
2025-10-16	702.0000	715.0000	642.0000	642.0000	-8.155%	287	-99.836%
2025-10-15	701.0000	710.0000	686.0000	699.0000	+0.143%	56	-99.850%
2025-10-14	681.0000	701.0000	674.0000	698.0000	+2.346%	56	-99.850%
2025-10-13	683.9500	733.0000	681.0000	682.0000	-5.278%	59	-99.846%
2025-10-10	764.9100	764.9100	681.0000	720.0000	-1.639%	92	-99.854%
2025-10-09	740.0000	759.0000	713.0000	732.0000	-1.081%	103	-99.857%
2025-10-08	691.0000	740.0000	678.0000	740.0000	+7.091%	229	-99.858%
2025-10-07	705.0000	705.0000	665.0000	691.0000	-1.986%	100	-99.848%
2025-10-06	704.0000	710.9600	696.0000	705.0000	-1.957%	35	-99.851%
2025-10-03	709.0000	734.0000	709.0000	719.0700	-2.565%	85	-99.854%
2025-10-02	715.5000	740.6500	714.0000	738.0000	+3.506%	60	-99.858%
2025-10-01	700.0000	717.5000	700.0000	713.0000	-0.696%	42	-99.853%
2025-09-30	711.0000	729.6000	702.0000	718.0000	+1.269%	113	-99.854%
2025-09-29	698.5000	709.0000	689.5000	709.0000	+3.202%	56	-99.852%
2025-09-26	665.0000	687.0000	650.0000	687.0000	+2.461%	64	-99.847%
2025-09-25	695.0000	695.0000	664.5000	670.5000	-3.107%	253	-99.843%
2025-09-24	705.0000	709.4000	671.0000	692.0000	-1.425%	128	-99.848%
2025-09-23	737.0000	741.5000	692.0000	702.0000	-5.391%	160	-99.850%
2025-09-22	729.0000	747.0000	729.0000	742.0000	0.000%	105	-99.858%
2025-09-19	795.0000	809.0000	725.2400	742.0000	-3.385%	289	-99.858%
2025-09-18	803.2700	821.5000	755.1600	768.0000	-1.916%	208	-99.863%
2025-09-17	773.5900	829.0000	773.5900	783.0000	-0.255%	219	-99.866%
2025-09-16	762.0000	792.9500	685.7700	785.0000	+2.883%	383	-99.866%
2025-09-15	877.0000	877.0000	752.0000	763.0000	-14.462%	404	-99.862%
2025-09-12	972.0000	972.0000	871.0000	892.0000	+1.652%	802	-99.882%
2025-09-11	755.0000	915.0000	755.0000	877.5000	+9.688%	944	-99.880%
2025-09-10	744.5000	816.0000	744.5000	800.0000	+6.667%	424	-99.869%
2025-09-09	705.0000	773.2400	705.0000	750.0000	-3.101%	233	-99.860%
2025-09-08	665.0000	811.4100	651.0000	774.0000	+17.095%	1,183	-99.864%
2025-09-05	609.0000	671.0000	591.2000	661.0000	+12.034%	627	-99.841%
2025-09-04	557.0000	590.0000	557.0000	590.0000	+1.201%	420	-99.822%
2025-09-03	575.0000	599.0000	560.0000	583.0000	-1.354%	536	-99.820%
2025-09-02	552.0000	600.0000	549.0000	591.0000	0.000%	163	-99.822%
2025-08-29	585.0000	612.0000	584.0000	591.0000	+1.343%	242	-99.822%
2025-08-28	594.0000	610.4700	562.0000	583.1700	+5.258%	446	-99.820%
2025-08-27	597.0000	603.9900	554.0400	554.0400	-8.119%	554	-99.810%
2025-08-26	640.0000	641.0000	600.0000	603.0000	-4.860%	496	-99.826%
2025-08-25	557.0000	633.8000	541.0100	633.8000	+14.404%	785	-99.834%
2025-08-22	525.4000	556.2500	511.0000	554.0000	+6.538%	392	-99.810%
2025-08-21	500.0000	524.5000	500.0000	520.0000	+0.193%	219	-99.798%
2025-08-20	520.0000	539.0000	489.0100	519.0000	-3.172%	361	-99.798%
2025-08-19	561.0000	569.7600	530.0000	536.0000	+0.375%	185	-99.804%
2025-08-18	573.0000	581.0100	530.0000	534.0000	-9.645%	231	-99.803%
2025-08-15	570.0000	591.0000	557.4600	591.0000	+3.322%	236	-99.822%
2025-08-14	578.0000	578.9900	560.0000	572.0000	-0.867%	181	-99.816%
2025-08-13	538.0000	579.0000	538.0000	577.0000	+3.964%	367	-99.818%
2025-08-12	522.0000	558.0000	520.0000	555.0000	+1.835%	277	-99.811%
2025-08-11	523.0000	560.0000	515.7200	545.0000	+7.708%	490	-99.807%
2025-08-08	489.0100	520.8700	489.0100	506.0000	-0.589%	288	-99.792%
2025-08-07	500.0000	540.0000	490.0000	509.0000	+1.800%	642	-99.794%
2025-08-06	502.0000	529.0000	472.0000	500.0000	-2.913%	593	-99.790%
2025-08-05	500.0000	549.0000	481.0000	515.0000	+3.000%	1,162	-99.796%
2025-08-04	455.0000	517.0000	455.0000	500.0000	+10.132%	1,350	-99.790%
2025-08-01	457.0000	462.0000	438.0100	454.0000	-5.613%	894	-99.769%
2025-07-31	520.0000	528.0000	433.0000	481.0000	+1.477%	35,563	-99.782%
2025-07-30	586.0000	589.0000	466.0000	474.0000	-19.661%	1,876	-99.778%
2025-07-29	748.0000	748.0000	581.0000	590.0000	-21.543%	4,209	-99.822%
2025-07-28	767.0000	786.0000	741.0000	752.0000	-1.828%	18,113	-99.860%
2025-07-25	788.0000	810.0000	761.0900	766.0000	-3.526%	432	-99.863%
2025-07-24	801.0000	843.8800	783.0000	794.0000	-4.337%	1,059	-99.868%
2025-07-23	864.0000	864.0000	795.0000	830.0000	-1.190%	575	-99.873%
2025-07-22	865.0000	890.0000	820.0000	840.0000	+3.576%	1,026	-99.875%
2025-07-21	799.0000	862.8800	799.0000	811.0000	+1.502%	1,088	-99.871%
2025-07-18	738.0000	822.8000	725.0000	799.0000	+8.266%	487	-99.869%
2025-07-17	764.0000	764.0000	730.0000	738.0000	-3.403%	359	-99.858%
2025-07-16	708.0000	788.0000	703.0000	764.0000	+6.111%	835	-99.863%
2025-07-15	698.0000	760.0000	660.0000	720.0000	-2.703%	10,142	-99.854%
2025-07-14	746.0000	756.9400	725.0000	740.0000	-0.738%	407	-99.858%
2025-07-11	766.0000	793.6800	717.5800	745.5000	-3.433%	473	-99.859%
2025-07-10	789.0000	796.0000	735.5000	772.0000	+1.780%	659	-99.864%
2025-07-09	775.0000	812.0000	720.0000	758.5000	-6.242%	1,253	-99.862%
2025-07-08	902.0000	940.0000	779.0000	809.0000	-3.576%	4,403	-99.870%
2025-07-07	1,121.0000	1,121.0000	701.0000	839.0000	-30.083%	3,889	-99.875%
2025-07-03	1,785.6000	1,865.6000	1,012.8000	1,200.0000	+87.266%	81,072	-99.913%
2025-07-02	716.8000	740.8000	640.0000	640.8000	-36.730%	1,410	-99.836%
2025-07-01	1,036.0000	1,040.0000	1,000.0000	1,012.8000	-2.989%	78	-99.896%
2025-06-30	1,104.0000	1,113.6000	1,015.2000	1,044.0000	-5.503%	196	-99.899%
2025-06-27	1,155.2000	1,155.2000	1,101.6000	1,104.8000	-5.021%	248	-99.905%
2025-06-26	1,100.0000	1,200.0000	1,071.2000	1,163.2000	+5.362%	276	-99.910%
2025-06-25	1,117.6000	1,192.0000	1,064.8000	1,104.0000	-0.791%	191	-99.905%
2025-06-24	1,096.0000	1,124.0000	1,056.0000	1,112.8000	+0.144%	131	-99.906%
2025-06-23	1,032.0000	1,120.0000	1,012.0000	1,111.2000	+6.764%	142	-99.906%
2025-06-20	1,000.8000	1,072.8000	960.0000	1,040.8000	+0.077%	562	-99.899%
2025-06-18	976.8000	1,040.0000	976.8000	1,040.0000	+5.777%	113	-99.899%
2025-06-17	1,024.0000	1,044.0000	944.8000	983.2000	-7.594%	97	-99.893%
2025-06-16	1,080.8000	1,080.8000	1,000.0000	1,064.0000	+3.101%	73	-99.901%
2025-06-13	1,040.0000	1,071.2000	961.6000	1,032.0000	-3.946%	193	-99.898%
2025-06-12	1,116.8000	1,213.6000	1,053.6000	1,074.4000	-2.752%	615	-99.902%
2025-06-11	1,072.0000	1,157.6000	1,072.0000	1,104.8000	-5.281%	254	-99.905%
2025-06-10	1,078.4000	1,227.2000	1,044.0000	1,166.4000	+12.936%	787	-99.910%
2025-06-09	1,040.0000	1,063.2000	1,011.2000	1,032.8000	-2.859%	1,105	-99.898%
2025-06-06	970.4000	1,079.2000	964.0000	1,063.2000	+5.560%	148	-99.901%
2025-06-05	975.2000	1,039.2000	953.6000	1,007.2000	+4.917%	433	-99.896%
2025-06-04	960.0000	992.0000	920.0000	960.0000	-0.498%	328	-99.891%
2025-06-03	992.0000	1,028.8000	904.0000	964.8000	-4.210%	256	-99.891%
2025-06-02	1,038.4000	1,038.4000	981.6000	1,007.2000	-6.324%	603	-99.896%
2025-05-30	1,020.0000	1,399.2000	999.2000	1,075.2000	+0.977%	3,602	-99.902%
2025-05-29	1,083.2000	1,164.0000	1,019.2000	1,064.8000	-6.268%	980	-99.901%
2025-05-28	1,158.4000	1,180.8000	1,130.4000	1,136.0000	-4.698%	388	-99.908%
2025-05-27	1,158.4000	1,192.0000	1,108.0000	1,192.0000	+5.899%	215	-99.912%
2025-05-23	1,104.0000	1,152.0000	1,084.8000	1,125.6000	+0.357%	211	-99.907%
2025-05-22	1,129.6000	1,150.4000	1,095.2000	1,121.6000	-0.142%	131	-99.906%
2025-05-21	1,112.0000	1,148.0000	1,050.4000	1,123.2000	-1.266%	560	-99.907%
2025-05-20	1,144.8000	1,184.0000	1,100.0000	1,137.6000	-2.066%	199	-99.908%
2025-05-19	1,168.0000	1,188.0000	1,136.0000	1,161.6000	-2.419%	182	-99.910%
2025-05-16	1,113.6000	1,280.8000	1,088.8000	1,190.4000	+6.514%	637	-99.912%
2025-05-15	1,112.0000	1,158.4000	1,036.0000	1,117.6000	+2.721%	383	-99.906%
2025-05-14	1,086.4000	1,156.8000	952.0000	1,088.0000	-2.857%	4,388	-99.903%
2025-05-13	1,089.6000	1,240.0000	1,089.6000	1,120.0000	+2.190%	302	-99.906%
2025-05-12	1,152.0000	1,152.8000	1,053.6000	1,096.0000	-2.975%	247	-99.904%
2025-05-09	1,142.4000	1,156.0000	1,112.8000	1,129.6000	+0.284%	95	-99.907%
2025-05-08	1,104.0000	1,143.2000	1,096.0000	1,126.4000	-0.142%	129	-99.907%
2025-05-07	1,080.0000	1,152.0000	1,080.0000	1,128.0000	+1.439%	228	-99.907%
2025-05-06	1,119.2000	1,188.0000	1,088.8000	1,112.0000	-1.558%	237	-99.906%
2025-05-05	1,124.8000	1,200.0000	1,056.0000	1,129.6000	-2.621%	289	-99.907%
2025-05-02	1,169.6000	1,184.0000	1,120.0000	1,160.0000	+2.113%	168	-99.909%
2025-05-01	1,120.0000	1,166.4000	1,028.0000	1,136.0000	-2.405%	201	-99.908%
2025-04-30	1,217.6000	1,248.0000	1,124.8000	1,164.0000	-5.519%	166	-99.910%
2025-04-29	1,193.6000	1,323.2000	1,187.2000	1,232.0000	-2.716%	269	-99.915%
2025-04-28	1,240.8000	1,360.8000	1,168.0000	1,266.4000	+4.145%	784	-99.917%
2025-04-25	1,167.2000	1,242.4000	1,040.0000	1,216.0000	-0.718%	1,007	-99.914%
2025-04-24	1,396.0000	1,554.4000	1,156.0000	1,224.8000	+25.389%	21,457	-99.914%
2025-04-23	960.0000	1,024.0000	916.8000	976.8000	+9.311%	665	-99.893%
2025-04-22	800.0000	945.6000	736.0000	893.6000	+3.426%	824	-99.882%
2025-04-21	1,096.8000	1,096.8000	802.4000	864.0000	-19.881%	1,415	-99.878%
2025-04-17	1,147.2000	1,200.0000	1,036.0000	1,078.4000	-10.133%	1,276	-99.903%
2025-04-16	1,751.2000	1,788.0000	1,024.8000	1,200.0000	-25.743%	24,349	-99.913%
2025-04-15	1,656.0000	1,678.4000	1,600.0000	1,616.0000	+0.498%	448	-99.935%
2025-04-14	1,600.0000	1,650.4000	1,458.4000	1,608.0000	+6.915%	82	-99.935%
2025-04-11	1,514.4000	1,514.4000	1,440.0000	1,504.0000	+2.118%	61	-99.930%
2025-04-10	1,472.0000	1,512.0000	1,360.0000	1,472.8000	-1.022%	32	-99.929%
2025-04-09	1,456.0000	1,502.4000	1,338.4000	1,488.0000	+3.795%	37	-99.929%
2025-04-08	1,416.8000	1,473.6000	1,360.0000	1,433.6000	+5.412%	38	-99.927%
2025-04-07	1,448.0000	1,448.8000	1,300.0000	1,360.0000	-6.129%	48	-99.923%
2025-04-04	1,520.0000	1,584.0000	1,404.0000	1,448.8000	-6.166%	53	-99.928%
2025-04-03	1,451.2000	1,616.0000	1,428.0000	1,544.0000	+3.209%	58	-99.932%
2025-04-02	1,480.0000	1,569.6000	1,480.0000	1,496.0000	+0.214%	45	-99.930%
2025-04-01	1,440.0000	1,496.0000	1,440.0000	1,492.8000	+3.667%	30	-99.930%
2025-03-31	1,512.0000	1,515.2000	1,435.2000	1,440.0000	-4.863%	69	-99.927%
2025-03-28	1,664.0000	1,664.0000	1,460.0000	1,513.6000	-0.421%	42	-99.931%
2025-03-27	1,570.4000	1,570.4000	1,480.8000	1,520.0000	-5.000%	36	-99.931%
2025-03-26	1,640.0000	1,680.0000	1,576.0000	1,600.0000	-3.335%	26	-99.934%
2025-03-25	1,710.4000	1,758.4000	1,480.8000	1,655.2000	-3.318%	93	-99.937%
2025-03-24	1,757.6000	1,759.2000	1,627.2000	1,712.0000	-2.727%	45	-99.939%
2025-03-21	1,681.6000	1,791.2000	1,667.2000	1,760.0000	+3.286%	48	-99.940%
2025-03-20	1,680.0000	1,728.0000	1,635.2000	1,704.0000	+2.849%	25	-99.938%
2025-03-19	1,652.8000	1,692.0000	1,612.0000	1,656.8000	+0.534%	29	-99.937%
2025-03-18	1,662.4000	1,723.2000	1,647.2000	1,648.0000	-3.828%	17	-99.936%
2025-03-17	1,720.0000	1,799.2000	1,625.6000	1,713.6000	-2.592%	38	-99.939%
2025-03-14	1,680.0000	1,799.2000	1,604.8000	1,759.2000	+7.216%	65	-99.940%
2025-03-13	1,720.0000	1,720.0000	1,565.6000	1,640.8000	+0.049%	38	-99.936%
2025-03-12	1,600.0000	1,717.6000	1,520.0000	1,640.0000	+4.114%	41	-99.936%
2025-03-11	1,504.0000	1,575.2000	1,452.0000	1,575.2000	+4.901%	31	-99.933%
2025-03-10	1,664.0000	1,667.2000	1,456.0000	1,501.6000	-6.895%	81	-99.930%
2025-03-07	1,565.6000	1,680.0000	1,565.6000	1,612.8000	+0.299%	56	-99.935%
2025-03-06	1,704.0000	1,800.0000	1,547.2000	1,608.0000	-2.899%	64	-99.935%
2025-03-05	1,736.0000	1,736.0000	1,531.2000	1,656.0000	+2.475%	31	-99.937%
2025-03-04	1,616.0000	1,680.0000	1,444.0000	1,616.0000	+0.099%	64	-99.935%
2025-03-03	1,703.2000	1,769.6000	1,612.0000	1,614.4000	-6.140%	76	-99.935%
2025-02-28	1,712.0000	1,720.0000	1,680.0000	1,720.0000	0.000%	53	-99.939%
2025-02-27	1,872.0000	1,896.0000	1,688.0000	1,720.0000	-9.966%	154	-99.939%
2025-02-26	1,872.0000	1,919.2000	1,840.0000	1,910.4000	+0.802%	38	-99.945%
2025-02-25	2,029.6000	2,029.6000	1,768.0000	1,895.2000	-4.821%	150	-99.945%
2025-02-24	2,080.0000	2,120.0000	1,840.0000	1,991.2000	-2.430%	199	-99.947%
2025-02-21	1,798.4000	2,120.0000	1,783.2000	2,040.8000	+15.430%	344	-99.949%
2025-02-20	1,882.4000	1,900.8000	1,716.0000	1,768.0000	-7.338%	82	-99.941%
2025-02-19	1,777.6000	1,952.0000	1,766.4000	1,908.0000	+6.000%	85	-99.945%
2025-02-18	1,840.0000	1,963.2000	1,749.6000	1,800.0000	-7.407%	211	-99.942%
2025-02-14	1,752.0000	2,000.0000	1,600.0000	1,944.0000	+11.264%	310	-99.946%
2025-02-13	2,080.0000	2,080.0000	1,600.0000	1,747.2000	-15.676%	610	-99.940%
2025-02-12	1,916.0000	2,960.0000	1,916.0000	2,072.0000	+7.558%	1,356	-99.949%
2025-02-11	2,161.6000	2,221.6000	1,763.2000	1,926.4000	-12.436%	269	-99.945%
2025-02-10	2,320.0000	2,320.0000	2,080.0000	2,200.0000	+3.578%	75	-99.952%
2025-02-07	2,368.0000	2,368.0000	2,080.0000	2,124.0000	-9.169%	118	-99.951%
2025-02-06	2,160.0000	2,468.0000	2,040.0000	2,338.4000	+8.460%	212	-99.955%
2025-02-05	3,106.4000	3,120.0000	2,000.0000	2,156.0000	-31.876%	557	-99.951%
2025-02-04	3,187.2000	3,279.2000	3,084.0000	3,164.8000	-3.512%	116	-99.967%
2025-02-03	3,280.0000	3,360.0000	3,056.0000	3,280.0000	-4.473%	128	-99.968%
2025-01-31	3,400.0000	3,439.2000	3,200.0000	3,433.6000	+1.634%	160	-99.969%
2025-01-30	3,958.4000	3,958.4000	3,236.8000	3,378.4000	-16.210%	394	-99.969%
2025-01-29	3,280.0000	4,230.4000	3,080.0000	4,032.0000	+25.031%	493	-99.974%
2025-01-28	3,392.0000	3,548.8000	2,960.0000	3,224.8000	-3.101%	231	-99.967%
2025-01-27	3,200.0000	3,800.0000	3,120.0000	3,328.0000	+1.836%	358	-99.968%
2025-01-24	3,660.0000	3,680.0000	2,834.4000	3,268.0000	-7.621%	420	-99.968%
2025-01-23	4,000.0000	4,000.0000	3,392.0000	3,537.6000	-7.875%	763	-99.970%
2025-01-22	4,000.0000	4,000.0000	3,768.0000	3,840.0000	-4.192%	127	-99.973%
2025-01-21	3,760.0000	4,322.4000	3,720.8000	4,008.0000	+7.281%	179	-99.974%
2025-01-17	3,512.0000	3,736.0000	3,297.6000	3,736.0000	+1.522%	125	-99.972%
2025-01-16	3,760.0000	4,109.6000	3,449.6000	3,680.0000	-1.075%	288	-99.971%
2025-01-15	3,767.2000	3,918.4000	3,520.0000	3,720.0000	-1.566%	99	-99.972%
2025-01-14	3,760.0000	3,917.6000	3,428.0000	3,779.2000	+0.511%	114	-99.972%
2025-01-13	3,682.4000	3,969.6000	3,645.6000	3,760.0000	-0.907%	90	-99.972%
2025-01-10	4,256.0000	4,319.2000	3,608.0000	3,794.4000	-10.526%	255	-99.972%
2025-01-08	6,480.0000	9,520.0000	4,040.0000	4,240.8000	-30.250%	1,643	-99.975%
2025-01-07	5,842.4000	6,299.2000	5,840.8000	6,080.0000	+1.333%	10	-99.983%
2025-01-06	6,087.2000	6,560.0000	5,916.0000	6,000.0000	-6.250%	23	-99.983%
2025-01-03	6,324.0000	6,592.0000	6,048.0000	6,400.0000	-1.840%	6	-99.984%
2025-01-02	6,632.8000	7,112.0000	6,396.0000	6,520.0000	-3.482%	24	-99.984%
2024-12-31	7,432.0000	7,600.0000	6,480.0000	6,755.2000	-2.719%	38	-99.984%
2024-12-30	6,388.0000	7,040.0000	6,044.8000	6,944.0000	+11.784%	27	-99.985%
2024-12-27	6,160.0000	6,400.0000	6,000.0000	6,212.0000	+0.713%	14	-99.983%
2024-12-26	6,214.4000	6,400.0000	6,000.0000	6,168.0000	-2.405%	7	-99.983%
2024-12-24	6,083.2000	6,386.4000	6,000.0000	6,320.0000	+4.636%	15	-99.983%
2024-12-23	6,718.4000	6,718.4000	6,016.0000	6,040.0000	-6.467%	70	-99.983%
2024-12-20	5,493.6000	6,690.4000	5,298.4000	6,457.6000	+18.706%	83	-99.984%

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