Dark

LRHC
La Rosa Holding Corp. Common Stock
stock NASDAQ

At Close

Dec 8, 2025 3:59:30 PM EST

1.63USD-4.678%(-0.08)2,118,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 8, 2025 9:28:30 AM EST

1.78USD+4.094%(+0.07)63,284

After-hours

Dec 8, 2025 4:58:30 PM EST

1.61USD-1.227%(-0.02)5,973

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	1.6500	2.2500	1.5600	1.6300	-4.678%	2,118,003	0.000%
2025-12-05	1.7300	1.7999	1.5700	1.7100	0.000%	552,301	-4.678%
2025-12-04	1.6500	1.7800	1.4600	1.7100	+8.917%	326,295	-4.678%
2025-12-03	1.7900	1.7900	1.5600	1.5700	-5.988%	86,694	+3.822%
2025-12-02	1.8800	1.8800	1.4600	1.6700	-10.695%	248,709	-2.395%
2025-12-01	2.0000	2.0000	1.8316	1.8700	-3.608%	58,039	-12.834%
2025-11-28	1.9200	1.9996	1.8700	1.9400	+4.301%	50,933	-15.979%
2025-11-26	1.8656	2.1500	1.7500	1.8600	-1.064%	520,761	-12.366%
2025-11-25	1.9150	1.9392	1.8593	1.8800	-3.093%	21,680	-13.298%
2025-11-24	2.1400	2.1400	1.8200	1.9400	-6.731%	77,559	-15.979%
2025-11-21	2.1400	2.2100	2.0300	2.0800	0.000%	49,898	-21.635%
2025-11-20	2.1500	2.4200	2.0700	2.0800	-3.256%	84,744	-21.635%
2025-11-19	2.5700	2.5755	2.1200	2.1500	-17.308%	128,430	-24.186%
2025-11-18	2.9200	2.9333	2.6000	2.6000	-9.250%	113,473	-37.308%
2025-11-17	2.2900	3.1900	2.2500	2.8650	+22.961%	379,929	-43.106%
2025-11-14	2.6400	2.9100	2.3100	2.3300	-22.848%	276,974	-30.043%
2025-11-13	4.6700	4.7000	2.7000	3.0200	-29.108%	4,649,816	-46.026%
2025-11-12	4.0000	4.2600	3.9300	4.2600	+9.512%	25,797	-61.737%
2025-11-11	4.0800	4.2328	3.8750	3.8900	-4.187%	17,085	-58.098%
2025-11-10	3.8700	4.4100	3.7900	4.0600	+9.730%	61,561	-59.852%
2025-11-07	3.7500	3.9800	3.6591	3.7000	-3.394%	19,932	-55.946%
2025-11-06	4.6600	4.7200	3.8201	3.8300	-17.279%	28,291	-57.441%
2025-11-05	4.5500	4.8300	4.5500	4.6300	+1.535%	2,022	-64.795%
2025-11-04	5.4200	5.4400	4.5600	4.5600	-18.133%	17,003	-64.254%
2025-11-03	5.1400	5.5700	5.0100	5.5700	-1.590%	14,700	-70.736%
2025-10-31	5.7300	5.7300	5.6200	5.6600	-1.222%	7,642	-71.201%
2025-10-30	5.6700	6.0450	5.4922	5.7300	-1.546%	21,395	-71.553%
2025-10-29	5.6500	5.8200	5.6500	5.8200	+3.009%	2,799	-71.993%
2025-10-28	6.4000	6.4000	5.5600	5.6500	-9.455%	11,940	-71.150%
2025-10-27	5.8800	6.3200	5.8800	6.2400	+4.698%	27,121	-73.878%
2025-10-24	5.4400	5.9600	5.3800	5.9600	+9.963%	9,681	-72.651%
2025-10-23	5.3341	5.4953	5.3300	5.4200	+2.264%	5,520	-69.926%
2025-10-22	5.6000	5.6000	5.0000	5.3000	-4.159%	25,588	-69.245%
2025-10-21	5.7000	5.9300	5.5100	5.5300	-2.641%	15,269	-70.524%
2025-10-20	5.9500	6.0000	5.3501	5.6800	-6.885%	13,318	-71.303%
2025-10-17	6.4200	6.4200	6.0833	6.1000	-4.984%	9,279	-73.279%
2025-10-16	7.0200	7.1500	6.4200	6.4200	-8.155%	28,714	-74.611%
2025-10-15	7.0100	7.1000	6.8600	6.9900	+0.143%	5,572	-76.681%
2025-10-14	6.8100	7.0100	6.7400	6.9800	+2.346%	5,575	-76.648%
2025-10-13	6.8395	7.3300	6.8100	6.8200	-5.278%	5,945	-76.100%
2025-10-10	7.6491	7.6491	6.8100	7.2000	-1.639%	9,185	-77.361%
2025-10-09	7.4000	7.5900	7.1300	7.3200	-1.081%	10,268	-77.732%
2025-10-08	6.9100	7.4000	6.7800	7.4000	+7.091%	22,855	-77.973%
2025-10-07	7.0500	7.0500	6.6500	6.9100	-1.986%	9,964	-76.411%
2025-10-06	7.0400	7.1096	6.9600	7.0500	-1.957%	3,524	-76.879%
2025-10-03	7.0900	7.3400	7.0900	7.1907	-2.565%	8,507	-77.332%
2025-10-02	7.1550	7.4065	7.1400	7.3800	+3.506%	5,985	-77.913%
2025-10-01	7.0000	7.1750	7.0000	7.1300	-0.696%	4,181	-77.139%
2025-09-30	7.1100	7.2960	7.0200	7.1800	+1.269%	11,336	-77.298%
2025-09-29	6.9850	7.0900	6.8950	7.0900	+3.202%	5,598	-77.010%
2025-09-26	6.6500	6.8700	6.5000	6.8700	+2.461%	6,436	-76.274%
2025-09-25	6.9500	6.9500	6.6450	6.7050	-3.107%	25,316	-75.690%
2025-09-24	7.0500	7.0940	6.7100	6.9200	-1.425%	12,773	-76.445%
2025-09-23	7.3700	7.4150	6.9200	7.0200	-5.391%	15,998	-76.781%
2025-09-22	7.2900	7.4700	7.2900	7.4200	0.000%	10,483	-78.032%
2025-09-19	7.9500	8.0900	7.2524	7.4200	-3.385%	28,884	-78.032%
2025-09-18	8.0327	8.2150	7.5516	7.6800	-1.916%	20,839	-78.776%
2025-09-17	7.7359	8.2900	7.7359	7.8300	-0.255%	21,869	-79.183%
2025-09-16	7.6200	7.9295	6.8577	7.8500	+2.883%	38,348	-79.236%
2025-09-15	8.7700	8.7700	7.5200	7.6300	-14.462%	40,407	-78.637%
2025-09-12	9.7200	9.7200	8.7100	8.9200	+1.652%	80,183	-81.726%
2025-09-11	7.5500	9.1500	7.5500	8.7750	+9.688%	94,398	-81.425%
2025-09-10	7.4450	8.1600	7.4450	8.0000	+6.667%	42,352	-79.625%
2025-09-09	7.0500	7.7324	7.0500	7.5000	-3.101%	23,278	-78.267%
2025-09-08	6.6500	8.1141	6.5100	7.7400	+17.095%	118,291	-78.941%
2025-09-05	6.0900	6.7100	5.9120	6.6100	+12.034%	62,742	-75.340%
2025-09-04	5.5700	5.9000	5.5700	5.9000	+1.201%	42,015	-72.373%
2025-09-03	5.7500	5.9900	5.6000	5.8300	-1.354%	53,606	-72.041%
2025-09-02	5.5200	6.0000	5.4900	5.9100	0.000%	16,330	-72.420%
2025-08-29	5.8500	6.1200	5.8400	5.9100	+1.343%	24,167	-72.420%
2025-08-28	5.9400	6.1047	5.6200	5.8317	+5.258%	44,637	-72.049%
2025-08-27	5.9700	6.0399	5.5404	5.5404	-8.119%	55,411	-70.580%
2025-08-26	6.4000	6.4100	6.0000	6.0300	-4.860%	49,612	-72.968%
2025-08-25	5.5700	6.3380	5.4101	6.3380	+14.404%	78,504	-74.282%
2025-08-22	5.2540	5.5625	5.1100	5.5400	+6.538%	39,218	-70.578%
2025-08-21	5.0000	5.2450	5.0000	5.2000	+0.193%	21,869	-68.654%
2025-08-20	5.2000	5.3900	4.8901	5.1900	-3.172%	36,105	-68.593%
2025-08-19	5.6100	5.6976	5.3000	5.3600	+0.375%	18,457	-69.590%
2025-08-18	5.7300	5.8101	5.3000	5.3400	-9.645%	23,119	-69.476%
2025-08-15	5.7000	5.9100	5.5746	5.9100	+3.322%	23,630	-72.420%
2025-08-14	5.7800	5.7899	5.6000	5.7200	-0.867%	18,147	-71.503%
2025-08-13	5.3800	5.7900	5.3800	5.7700	+3.964%	36,650	-71.750%
2025-08-12	5.2200	5.5800	5.2000	5.5500	+1.835%	27,749	-70.631%
2025-08-11	5.2300	5.6000	5.1572	5.4500	+7.708%	49,008	-70.092%
2025-08-08	4.8901	5.2087	4.8901	5.0600	-0.589%	28,769	-67.787%
2025-08-07	5.0000	5.4000	4.9000	5.0900	+1.800%	64,153	-67.976%
2025-08-06	5.0200	5.2900	4.7200	5.0000	-2.913%	59,334	-67.400%
2025-08-05	5.0000	5.4900	4.8100	5.1500	+3.000%	116,247	-68.350%
2025-08-04	4.5500	5.1700	4.5500	5.0000	+10.132%	134,995	-67.400%
2025-08-01	4.5700	4.6200	4.3801	4.5400	-5.613%	89,383	-64.097%
2025-07-31	5.2000	5.2800	4.3300	4.8100	+1.477%	3,556,313	-66.112%
2025-07-30	5.8600	5.8900	4.6600	4.7400	-19.661%	187,562	-65.612%
2025-07-29	7.4800	7.4800	5.8100	5.9000	-21.543%	420,898	-72.373%
2025-07-28	7.6700	7.8600	7.4100	7.5200	-1.828%	1,811,322	-78.324%
2025-07-25	7.8800	8.1000	7.6109	7.6600	-3.526%	43,228	-78.721%
2025-07-24	8.0100	8.4388	7.8300	7.9400	-4.337%	105,872	-79.471%
2025-07-23	8.6400	8.6400	7.9500	8.3000	-1.190%	57,486	-80.361%
2025-07-22	8.6500	8.9000	8.2000	8.4000	+3.576%	102,639	-80.595%
2025-07-21	7.9900	8.6288	7.9900	8.1100	+1.502%	108,801	-79.901%
2025-07-18	7.3800	8.2280	7.2500	7.9900	+8.266%	48,693	-79.599%
2025-07-17	7.6400	7.6400	7.3000	7.3800	-3.403%	35,879	-77.913%
2025-07-16	7.0800	7.8800	7.0300	7.6400	+6.111%	83,480	-78.665%
2025-07-15	6.9800	7.6000	6.6000	7.2000	-2.703%	1,014,213	-77.361%
2025-07-14	7.4600	7.5694	7.2500	7.4000	-0.738%	40,747	-77.973%
2025-07-11	7.6600	7.9368	7.1758	7.4550	-3.433%	47,250	-78.135%
2025-07-10	7.8900	7.9600	7.3550	7.7200	+1.780%	65,931	-78.886%
2025-07-09	7.7500	8.1200	7.2000	7.5850	-6.242%	125,349	-78.510%
2025-07-08	9.0200	9.4000	7.7900	8.0900	-3.576%	440,281	-79.852%
2025-07-07	11.2100	11.2100	7.0100	8.3900	-30.083%	388,871	-80.572%
2025-07-03	17.8560	18.6560	10.1280	12.0000	+87.266%	8,107,159	-86.417%
2025-07-02	7.1680	7.4080	6.4000	6.4080	-36.730%	141,031	-74.563%
2025-07-01	10.3600	10.4000	10.0000	10.1280	-2.989%	7,794	-83.906%
2025-06-30	11.0400	11.1360	10.1520	10.4400	-5.503%	19,585	-84.387%
2025-06-27	11.5520	11.5520	11.0160	11.0480	-5.021%	24,813	-85.246%
2025-06-26	11.0000	12.0000	10.7120	11.6320	+5.362%	27,576	-85.987%
2025-06-25	11.1760	11.9200	10.6480	11.0400	-0.791%	19,103	-85.236%
2025-06-24	10.9600	11.2400	10.5600	11.1280	+0.144%	13,052	-85.352%
2025-06-23	10.3200	11.2000	10.1200	11.1120	+6.764%	14,151	-85.331%
2025-06-20	10.0080	10.7280	9.6000	10.4080	+0.077%	56,242	-84.339%
2025-06-18	9.7680	10.4000	9.7680	10.4000	+5.777%	11,251	-84.327%
2025-06-17	10.2400	10.4400	9.4480	9.8320	-7.594%	9,693	-83.421%
2025-06-16	10.8080	10.8080	10.0000	10.6400	+3.101%	7,294	-84.680%
2025-06-13	10.4000	10.7119	9.6160	10.3200	-3.946%	19,251	-84.205%
2025-06-12	11.1680	12.1360	10.5360	10.7440	-2.752%	61,518	-84.829%
2025-06-11	10.7200	11.5760	10.7200	11.0480	-5.281%	25,396	-85.246%
2025-06-10	10.7840	12.2720	10.4400	11.6640	+12.936%	78,709	-86.025%
2025-06-09	10.4000	10.6320	10.1120	10.3280	-2.859%	110,540	-84.218%
2025-06-06	9.7040	10.7920	9.6400	10.6320	+5.560%	14,833	-84.669%
2025-06-05	9.7520	10.3920	9.5360	10.0720	+4.917%	43,321	-83.817%
2025-06-04	9.6000	9.9200	9.2000	9.6000	-0.498%	32,847	-83.021%
2025-06-03	9.9200	10.2879	9.0400	9.6480	-4.210%	25,615	-83.105%
2025-06-02	10.3840	10.3840	9.8160	10.0720	-6.324%	60,347	-83.817%
2025-05-30	10.2000	13.9920	9.9920	10.7520	+0.977%	360,188	-84.840%
2025-05-29	10.8320	11.6400	10.1920	10.6480	-6.268%	97,963	-84.692%
2025-05-28	11.5840	11.8080	11.3040	11.3600	-4.698%	38,750	-85.651%
2025-05-27	11.5840	11.9200	11.0800	11.9200	+5.899%	21,463	-86.326%
2025-05-23	11.0400	11.5200	10.8480	11.2560	+0.357%	21,136	-85.519%
2025-05-22	11.2960	11.5040	10.9520	11.2160	-0.142%	13,074	-85.467%
2025-05-21	11.1200	11.4800	10.5040	11.2320	-1.266%	55,973	-85.488%
2025-05-20	11.4480	11.8400	11.0000	11.3760	-2.066%	19,890	-85.672%
2025-05-19	11.6800	11.8800	11.3600	11.6160	-2.419%	18,202	-85.968%
2025-05-16	11.1360	12.8072	10.8880	11.9040	+6.514%	63,746	-86.307%
2025-05-15	11.1200	11.5840	10.3600	11.1760	+2.721%	38,266	-85.415%
2025-05-14	10.8640	11.5680	9.5200	10.8800	-2.857%	438,801	-85.018%
2025-05-13	10.8960	12.4000	10.8960	11.2000	+2.190%	30,236	-85.446%
2025-05-12	11.5200	11.5280	10.5360	10.9600	-2.975%	24,726	-85.128%
2025-05-09	11.4240	11.5600	11.1280	11.2960	+0.284%	9,526	-85.570%
2025-05-08	11.0400	11.4320	10.9600	11.2640	-0.142%	12,865	-85.529%
2025-05-07	10.8000	11.5200	10.8000	11.2800	+1.439%	22,819	-85.550%
2025-05-06	11.1920	11.8800	10.8880	11.1200	-1.558%	23,679	-85.342%
2025-05-05	11.2480	12.0000	10.5600	11.2960	-2.621%	28,901	-85.570%
2025-05-02	11.6960	11.8400	11.2000	11.6000	+2.113%	16,795	-85.948%
2025-05-01	11.2000	11.6639	10.2800	11.3600	-2.405%	20,144	-85.651%
2025-04-30	12.1760	12.4800	11.2480	11.6400	-5.519%	16,565	-85.997%
2025-04-29	11.9360	13.2320	11.8720	12.3200	-2.716%	26,896	-86.769%
2025-04-28	12.4080	13.6080	11.6800	12.6640	+4.145%	78,373	-87.129%
2025-04-25	11.6720	12.4240	10.4000	12.1600	-0.718%	100,709	-86.595%
2025-04-24	13.9600	15.5440	11.5600	12.2480	+25.389%	2,145,669	-86.692%
2025-04-23	9.6000	10.2400	9.1680	9.7680	+9.311%	66,462	-83.313%
2025-04-22	8.0000	9.4560	7.3600	8.9360	+3.426%	82,382	-81.759%
2025-04-21	10.9680	10.9680	8.0240	8.6400	-19.881%	141,534	-81.134%
2025-04-17	11.4720	12.0000	10.3600	10.7840	-10.133%	127,628	-84.885%
2025-04-16	17.5120	17.8800	10.2480	12.0000	-25.743%	2,434,888	-86.417%
2025-04-15	16.5600	16.7840	16.0000	16.1600	+0.498%	44,825	-89.913%
2025-04-14	16.0000	16.5040	14.5840	16.0800	+6.915%	8,193	-89.863%
2025-04-11	15.1440	15.1440	14.4000	15.0400	+2.118%	6,145	-89.162%
2025-04-10	14.7200	15.1200	13.6000	14.7280	-1.022%	3,151	-88.933%
2025-04-09	14.5600	15.0240	13.3840	14.8800	+3.795%	3,740	-89.046%
2025-04-08	14.1680	14.7360	13.6000	14.3360	+5.412%	3,828	-88.630%
2025-04-07	14.4800	14.4880	13.0000	13.6000	-6.129%	4,841	-88.015%
2025-04-04	15.2000	15.8400	14.0400	14.4880	-6.166%	5,276	-88.749%
2025-04-03	14.5120	16.1600	14.2800	15.4400	+3.209%	5,777	-89.443%
2025-04-02	14.8000	15.6960	14.8000	14.9600	+0.214%	4,502	-89.104%
2025-04-01	14.4000	14.9600	14.4000	14.9280	+3.667%	2,999	-89.081%
2025-03-31	15.1200	15.1520	14.3520	14.4000	-4.863%	6,852	-88.681%
2025-03-28	16.6400	16.6400	14.6000	15.1360	-0.421%	4,182	-89.231%
2025-03-27	15.7040	15.7040	14.8080	15.2000	-5.000%	3,559	-89.276%
2025-03-26	16.4000	16.8000	15.7600	16.0000	-3.335%	2,596	-89.813%
2025-03-25	17.1040	17.5840	14.8080	16.5520	-3.318%	9,332	-90.152%
2025-03-24	17.5760	17.5920	16.2720	17.1200	-2.727%	4,476	-90.479%
2025-03-21	16.8160	17.9120	16.6720	17.6000	+3.286%	4,794	-90.739%
2025-03-20	16.8000	17.2800	16.3520	17.0400	+2.849%	2,530	-90.434%
2025-03-19	16.5280	16.9200	16.1200	16.5680	+0.534%	2,942	-90.162%
2025-03-18	16.6240	17.2320	16.4720	16.4800	-3.828%	1,652	-90.109%
2025-03-17	17.2000	17.9920	16.2560	17.1360	-2.592%	3,784	-90.488%
2025-03-14	16.8000	17.9920	16.0480	17.5920	+7.216%	6,488	-90.734%
2025-03-13	17.2000	17.2000	15.6560	16.4080	+0.049%	3,828	-90.066%
2025-03-12	16.0000	17.1760	15.2000	16.4000	+4.114%	4,122	-90.061%
2025-03-11	15.0400	15.7520	14.5200	15.7520	+4.901%	3,139	-89.652%
2025-03-10	16.6400	16.6720	14.5600	15.0160	-6.895%	8,080	-89.145%
2025-03-07	15.6560	16.8000	15.6560	16.1280	+0.299%	5,629	-89.893%
2025-03-06	17.0400	18.0000	15.4720	16.0800	-2.899%	6,429	-89.863%
2025-03-05	17.3600	17.3600	15.3120	16.5600	+2.475%	3,076	-90.157%
2025-03-04	16.1600	16.8000	14.4400	16.1600	+0.099%	6,383	-89.913%
2025-03-03	17.0320	17.6960	16.1200	16.1440	-6.140%	7,561	-89.903%
2025-02-28	17.1200	17.2000	16.8000	17.2000	0.000%	5,329	-90.523%
2025-02-27	18.7200	18.9600	16.8800	17.2000	-9.966%	15,416	-90.523%
2025-02-26	18.7200	19.1920	18.4000	19.1040	+0.802%	3,834	-91.468%
2025-02-25	20.2960	20.2960	17.6800	18.9520	-4.821%	15,033	-91.399%
2025-02-24	20.8000	21.2000	18.4000	19.9120	-2.430%	19,865	-91.814%
2025-02-21	17.9840	21.2000	17.8320	20.4080	+15.430%	34,435	-92.013%
2025-02-20	18.8240	19.0080	17.1600	17.6800	-7.338%	8,237	-90.781%
2025-02-19	17.7760	19.5199	17.6640	19.0800	+6.000%	8,523	-91.457%
2025-02-18	18.4000	19.6320	17.4960	18.0000	-7.407%	21,080	-90.944%
2025-02-14	17.5200	20.0000	16.0000	19.4400	+11.264%	31,006	-91.615%
2025-02-13	20.8000	20.8000	16.0000	17.4720	-15.676%	61,049	-90.671%
2025-02-12	19.1600	29.6000	19.1600	20.7200	+7.558%	135,605	-92.133%
2025-02-11	21.6160	22.2160	17.6320	19.2640	-12.436%	26,867	-91.539%
2025-02-10	23.2000	23.2000	20.8000	22.0000	+3.578%	7,506	-92.591%
2025-02-07	23.6800	23.6800	20.8000	21.2400	-9.169%	11,814	-92.326%
2025-02-06	21.6000	24.6800	20.4000	23.3840	+8.460%	21,172	-93.029%
2025-02-05	31.0640	31.2000	20.0000	21.5600	-31.876%	55,699	-92.440%
2025-02-04	31.8720	32.7920	30.8400	31.6480	-3.512%	11,624	-94.850%
2025-02-03	32.8000	33.6000	30.5600	32.8000	-4.473%	12,761	-95.030%
2025-01-31	34.0000	34.3920	32.0000	34.3360	+1.634%	16,027	-95.253%
2025-01-30	39.5840	39.5840	32.3680	33.7840	-16.210%	39,410	-95.175%
2025-01-29	32.8000	42.3040	30.8001	40.3200	+25.031%	49,259	-95.957%
2025-01-28	33.9200	35.4880	29.6000	32.2480	-3.101%	23,130	-94.945%
2025-01-27	32.0000	37.9999	31.2000	33.2800	+1.836%	35,836	-95.102%
2025-01-24	36.6000	36.8000	28.3440	32.6800	-7.621%	42,031	-95.012%
2025-01-23	40.0000	40.0000	33.9200	35.3760	-7.875%	76,252	-95.392%
2025-01-22	40.0000	40.0000	37.6800	38.4000	-4.192%	12,689	-95.755%
2025-01-21	37.6000	43.2240	37.2080	40.0800	+7.281%	17,945	-95.933%
2025-01-17	35.1200	37.3600	32.9760	37.3600	+1.522%	12,544	-95.637%
2025-01-16	37.6000	41.0960	34.4960	36.8000	-1.075%	28,828	-95.571%
2025-01-15	37.6720	39.1840	35.2000	37.2000	-1.566%	9,858	-95.618%
2025-01-14	37.6000	39.1760	34.2808	37.7920	+0.511%	11,449	-95.687%
2025-01-13	36.8240	39.6960	36.4560	37.6000	-0.907%	8,963	-95.665%
2025-01-10	42.5600	43.1920	36.0800	37.9440	-10.526%	25,519	-95.704%
2025-01-08	64.8000	95.2000	40.4000	42.4080	-30.250%	164,262	-96.156%
2025-01-07	58.4240	62.9920	58.4080	60.8000	+1.333%	1,000	-97.319%
2025-01-06	60.8720	65.6000	59.1600	60.0000	-6.250%	2,258	-97.283%
2025-01-03	63.2400	65.9200	60.4800	64.0000	-1.840%	636	-97.453%
2025-01-02	66.3280	71.1200	63.9600	65.2000	-3.482%	2,358	-97.500%
2024-12-31	74.3200	76.0000	64.8000	67.5520	-2.719%	3,762	-97.587%
2024-12-30	63.8800	70.4000	60.4480	69.4400	+11.784%	2,689	-97.653%
2024-12-27	61.6000	64.0000	60.0001	62.1200	+0.713%	1,417	-97.376%
2024-12-26	62.1440	64.0000	60.0000	61.6800	-2.405%	749	-97.357%
2024-12-24	60.8320	63.8640	60.0000	63.2000	+4.636%	1,493	-97.421%
2024-12-23	67.1840	67.1840	60.1600	60.4000	-6.467%	6,973	-97.301%
2024-12-20	54.9360	66.9040	52.9840	64.5760	+18.706%	8,278	-97.476%
2024-12-19	55.2000	56.0000	54.4000	54.4000	0.000%	428	-97.004%
2024-12-18	54.4000	56.8400	54.4000	54.4000	-0.875%	1,646	-97.004%
2024-12-17	54.4000	56.8400	54.4000	54.8800	+0.882%	1,004	-97.030%
2024-12-16	54.4000	56.8000	54.4000	54.4000	-0.147%	855	-97.004%
2024-12-13	56.8000	56.8000	53.2000	54.4800	-4.085%	757	-97.008%
2024-12-12	55.2000	57.6000	53.6000	56.8000	+4.412%	607	-97.130%
2024-12-11	55.6000	55.6800	52.0000	54.4000	-2.299%	1,498	-97.004%
2024-12-10	53.6000	55.6800	52.0080	55.6800	+2.806%	609	-97.073%
2024-12-09	56.0000	58.3360	52.0000	54.1600	-3.355%	3,851	-96.990%
2024-12-06	55.2000	59.8880	54.3200	56.0400	+6.136%	1,309	-97.091%
2024-12-05	55.2000	55.9920	52.8000	52.8000	-2.955%	916	-96.913%
2024-12-04	56.0000	56.0000	51.2000	54.4080	+1.523%	906	-97.004%
2024-12-03	57.6000	57.6000	52.1600	53.5920	-4.979%	929	-96.959%
2024-12-02	52.6560	57.5920	51.2000	56.4000	+8.462%	1,726	-97.110%
2024-11-29	53.4400	53.4400	51.2880	52.0000	-2.108%	188	-96.865%
2024-11-27	53.0240	54.4000	51.0800	53.1200	+1.498%	1,107	-96.931%
2024-11-26	56.0000	56.0000	51.2480	52.3360	-4.636%	590	-96.886%
2024-11-25	55.9280	57.1280	50.4800	54.8800	+0.868%	2,616	-97.030%
2024-11-22	56.4000	58.4000	53.6000	54.4080	-11.675%	4,792	-97.004%
2024-11-21	61.6000	62.1600	59.2000	61.6000	+1.183%	2,059	-97.354%
2024-11-20	64.0000	68.0000	58.0320	60.8800	+0.264%	26,710	-97.323%
2024-11-19	58.0000	62.2400	58.0000	60.7200	+2.360%	2,000	-97.316%
2024-11-18	57.6000	63.2000	57.6000	59.3200	-2.945%	1,662	-97.252%
2024-11-15	62.4000	63.1920	57.6000	61.1200	+0.911%	778	-97.333%
2024-11-14	61.2240	63.1199	58.8000	60.5680	-4.043%	521	-97.309%
2024-11-13	60.8240	65.5200	57.6000	63.1200	+0.638%	2,062	-97.418%
2024-11-12	60.8000	64.4000	60.0000	62.7200	-0.140%	1,116	-97.401%
2024-11-11	68.0000	68.0000	60.8880	62.8080	-7.635%	3,131	-97.405%
2024-11-08	63.4400	68.0000	60.8000	68.0000	+3.659%	2,657	-97.603%
2024-11-07	67.2800	69.5920	64.4080	65.6000	-3.529%	1,870	-97.515%
2024-11-06	69.0640	69.8720	65.6000	68.0000	0.000%	2,466	-97.603%
2024-11-05	63.2000	70.4000	61.6080	68.0000	+8.974%	3,511	-97.603%
2024-11-04	59.2000	63.9120	57.9840	62.4000	+3.025%	2,433	-97.388%
2024-11-01	58.0320	63.9919	58.0320	60.5680	+1.244%	2,370	-97.309%
2024-10-31	63.6000	63.6000	57.6000	59.8240	-2.184%	3,484	-97.275%
2024-10-30	60.8000	62.8801	60.0000	61.1600	-1.987%	4,618	-97.335%
2024-10-29	70.3200	70.8000	60.9521	62.4000	-8.879%	5,283	-97.388%
2024-10-28	66.4480	72.0000	53.6000	68.4800	+0.706%	14,789	-97.620%
2024-10-25	84.0000	84.0000	68.0000	68.0000	-18.269%	19,851	-97.603%
2024-10-24	83.2000	86.4000	68.8000	83.2000	-7.965%	76,337	-98.041%
2024-10-23	65.6000	142.4000	60.4800	90.4000	+130.612%	2,281,357	-98.197%
2024-10-22	38.8000	39.9919	38.4000	39.2000	+1.031%	574	-95.842%
2024-10-21	40.0960	42.0000	37.6080	38.8000	-3.000%	1,202	-95.799%
2024-10-18	39.6000	40.8000	39.2080	40.0000	-1.768%	552	-95.925%
2024-10-17	40.8000	40.8240	39.6080	40.7200	-0.196%	330	-95.997%
2024-10-16	41.2240	42.3840	39.6000	40.8000	-2.986%	1,388	-96.005%
2024-10-15	40.0400	43.2000	40.0400	42.0560	+3.791%	3,152	-96.124%
2024-10-14	47.9200	47.9920	40.0400	40.5200	-7.064%	4,421	-95.977%
2024-10-11	45.6000	46.7200	42.3200	43.6000	-4.386%	1,794	-96.261%
2024-10-10	47.2000	47.2000	45.5920	45.6000	0.000%	215	-96.425%
2024-10-09	48.0000	48.0080	44.8880	45.6000	-3.553%	1,550	-96.425%
2024-10-08	46.5680	48.8240	46.4000	47.2800	+1.043%	811	-96.552%
2024-10-07	48.8000	50.3920	46.4080	46.7920	-3.482%	1,259	-96.516%
2024-10-04	48.9600	51.1920	48.4800	48.4800	-2.242%	423	-96.638%
2024-10-03	49.6000	52.0000	48.8000	49.5920	-1.603%	559	-96.713%
2024-10-02	51.9200	51.9200	49.6000	50.4000	0.000%	425	-96.766%
2024-10-01	50.8000	54.8800	50.4000	50.4000	-2.778%	1,003	-96.766%
2024-09-30	52.8000	54.3920	50.4000	51.8400	-0.308%	2,277	-96.856%
2024-09-27	57.5840	57.6000	51.2000	52.0000	-4.130%	6,108	-96.865%
2024-09-26	52.0800	54.4000	51.1680	54.2400	+0.983%	2,346	-96.995%
2024-09-25	52.8000	55.2000	51.9600	53.7120	+3.261%	1,384	-96.965%
2024-09-24	52.8000	54.4320	52.0000	52.0160	-2.955%	417	-96.866%
2024-09-23	54.3200	55.5440	52.4000	53.6000	+3.077%	517	-96.959%
2024-09-20	53.4400	54.3200	51.2800	52.0000	-1.411%	2,263	-96.865%
2024-09-19	55.5520	57.5920	52.0000	52.7440	+1.182%	1,299	-96.910%
2024-09-18	59.2000	59.7840	50.5360	52.1280	-11.946%	2,930	-96.873%
2024-09-17	72.0000	72.0000	56.8000	59.2000	-12.941%	6,141	-97.247%
2024-09-16	71.4400	74.8000	65.6000	68.0000	-4.815%	2,125	-97.603%
2024-09-13	66.6696	71.4400	66.6696	71.4400	+7.981%	356	-97.718%
2024-09-12	70.4000	71.9840	65.6000	66.1600	-5.475%	716	-97.536%
2024-09-11	70.4000	71.5960	67.1840	69.9920	-2.789%	840	-97.671%
2024-09-10	69.8240	72.0000	68.0000	72.0000	-2.174%	1,240	-97.736%
2024-09-09	72.0000	73.6000	69.8560	73.6000	+0.910%	494	-97.785%
2024-09-06	79.2000	79.2000	70.5600	72.9360	-7.909%	1,039	-97.765%
2024-09-05	78.4000	80.7920	75.3920	79.2000	0.000%	537	-97.942%
2024-09-04	77.6000	79.2000	72.0000	79.2000	+0.436%	716	-97.942%
2024-09-03	80.0000	80.8000	77.6000	78.8560	+0.582%	984	-97.933%
2024-08-30	78.2720	79.8080	76.0080	78.4000	+0.423%	602	-97.921%
2024-08-29	80.0000	80.0000	76.0000	78.0698	-0.421%	407	-97.912%
2024-08-28	83.2000	84.0000	76.0000	78.4000	-7.434%	1,413	-97.921%
2024-08-27	80.8000	85.6000	80.0000	84.6960	+5.891%	2,331	-98.075%
2024-08-26	81.6000	81.6000	79.2000	79.9840	-0.020%	1,041	-97.962%
2024-08-23	82.4000	82.4000	79.3440	80.0000	-0.990%	2,225	-97.963%
2024-08-22	81.6000	83.2000	79.6040	80.8000	-2.415%	1,668	-97.983%
2024-08-21	82.4000	85.6000	80.0000	82.8000	-1.429%	7,687	-98.031%
2024-08-20	90.4000	90.4000	80.0000	84.0000	-5.405%	4,324	-98.060%
2024-08-19	83.2000	92.8000	83.2000	88.8000	0.000%	11,968	-98.164%
2024-08-16	111.1200	112.0000	74.4960	88.8000	-19.565%	124,278	-98.164%
2024-08-15	99.2000	110.4000	99.2000	110.4000	+11.290%	677	-98.524%
2024-08-14	88.8000	99.2000	88.8000	99.2000	+9.735%	413	-98.357%
2024-08-13	88.0000	92.0000	87.2000	90.4000	+0.893%	247	-98.197%
2024-08-12	92.8000	93.4320	88.0000	89.6000	-3.448%	553	-98.181%
2024-08-09	92.8000	92.8000	90.4000	92.8000	0.000%	552	-98.244%
2024-08-08	97.6880	99.2000	90.4000	92.8000	-1.695%	286	-98.244%
2024-08-07	93.4960	96.0000	92.8000	94.4000	+0.855%	43	-98.273%
2024-08-06	84.8000	96.8000	84.8000	93.6000	+5.405%	583	-98.259%
2024-08-05	84.8000	91.2000	84.0000	88.8000	-6.723%	920	-98.164%
2024-08-02	90.4000	100.0000	88.8000	95.2000	+1.709%	623	-98.288%
2024-08-01	102.4000	102.4000	90.4000	93.6000	-4.878%	1,014	-98.259%
2024-07-31	94.4000	102.0080	84.0000	98.4000	+8.850%	1,680	-98.343%
2024-07-30	94.4000	99.2000	88.0000	90.4000	-5.042%	815	-98.197%
2024-07-29	109.6000	109.6000	92.8000	95.2000	-11.852%	1,860	-98.288%
2024-07-26	107.2000	111.1920	104.8000	108.0000	+1.504%	649	-98.491%
2024-07-25	109.6000	113.5120	104.8000	106.4000	-5.674%	1,376	-98.468%
2024-07-24	119.2000	120.0000	108.8000	112.8000	-1.399%	1,962	-98.555%
2024-07-23	116.0000	120.3200	112.0000	114.4000	-2.721%	1,088	-98.575%
2024-07-22	122.4000	123.2000	116.2480	117.6000	-4.545%	1,334	-98.614%
2024-07-19	126.4000	126.8480	120.8000	123.2000	-3.145%	1,043	-98.677%
2024-07-18	127.2000	131.2000	122.4080	127.2000	-1.852%	1,105	-98.719%
2024-07-17	122.4000	141.6000	122.4000	129.6000	+3.185%	9,825	-98.742%
2024-07-16	125.6000	126.4000	120.0000	125.6000	+1.948%	1,202	-98.702%
2024-07-15	129.6000	130.4000	120.0000	123.2000	-7.784%	2,213	-98.677%
2024-07-12	127.2000	134.4000	126.4000	133.6000	+5.696%	1,200	-98.780%
2024-07-11	131.2000	137.6000	125.6000	126.4000	-3.659%	1,597	-98.710%
2024-07-10	124.8000	138.0000	124.8000	131.2000	+4.459%	2,495	-98.758%
2024-07-09	128.0000	132.8000	124.0000	125.6000	-1.258%	1,568	-98.702%
2024-07-08	137.6000	140.8000	123.2000	127.2000	-7.558%	4,999	-98.719%
2024-07-05	146.4000	153.6000	137.6000	137.6000	-7.527%	2,094	-98.815%
2024-07-03	155.2000	155.6000	144.0000	148.8000	-3.627%	2,094	-98.905%
2024-07-02	156.0000	168.0000	148.8000	154.4000	+4.891%	5,661	-98.944%
2024-07-01	160.0000	163.9360	144.0000	147.2000	-12.796%	4,232	-98.893%
2024-06-28	179.2000	192.0000	168.0000	168.8000	-4.091%	5,828	-99.034%
2024-06-27	172.0000	188.0000	166.4000	176.0000	+2.326%	14,410	-99.074%
2024-06-26	136.0000	172.0000	135.2080	172.0000	+22.159%	39,411	-99.052%
2024-06-25	199.2000	268.8000	133.6000	140.8000	+17.333%	863,021	-98.842%
2024-06-24	115.2000	141.6000	112.0000	120.0000	+6.383%	9,407	-98.642%
2024-06-21	126.4000	135.1440	112.0000	112.8000	-10.759%	24,531	-98.555%
2024-06-20	115.2000	144.0000	102.4000	126.4000	-11.732%	23,841	-98.710%
2024-06-18	83.2000	233.6000	80.8000	143.2000	+72.115%	661,227	-98.862%

.dark-mode .GxmlD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxmlD8{ 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