5 DAY PERFORMANCE
-32.92%
1 MONTH PERFORMANCE
-74.29%
3 MONTH PERFORMANCE
-91.50%
6 MONTH PERFORMANCE
-99.64%
YEAR-TO-DATE PERFORMANCE
-98.30%
1 YEAR PERFORMANCE
-99.90%
La Rosa Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.31 | $1.40 (6.87%) | $1.41 | $1.26 | 199.55 K | $142.36 K |
| 05/12/2026 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.25 | 82.60 K | $133.20 K |
| 05/11/2026 | $1.49 | $1.36 (-8.72%) | $1.55 | $1.35 | 191.10 K | $138.29 K |
| 05/08/2026 | $1.78 | $1.61 (-9.55%) | $1.80 | $1.54 | 278.60 K | $163.71 K |
| 05/07/2026 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.69 | 1.43 M | $183.03 K |
| 05/06/2026 | $1.88 | $1.91 (1.6%) | $1.97 | $1.88 | 157.73 K | $194.21 K |
| 05/05/2026 | $1.84 | $1.85 (0.54%) | $1.98 | $1.80 | 225.20 K | $188.11 K |
| 05/04/2026 | $1.82 | $1.85 (1.65%) | $1.89 | $1.73 | 265.30 K | $188.11 K |
| 05/01/2026 | $1.99 | $1.89 (-5.03%) | $2.04 | $1.78 | 8.21 M | $192.18 K |
| 04/30/2026 | $2.15 | $1.86 (-13.49%) | $2.15 | $1.79 | 189.90 K | $189.13 K |
| 04/29/2026 | $1.99 | $2.07 (4.02%) | $2.27 | $1.86 | 282.90 K | $210.48 K |
| 04/28/2026 | $1.98 | $2.02 (2.02%) | $2.15 | $1.83 | 213.90 K | $205.40 K |
| 04/27/2026 | $2.18 | $2.04 (-6.42%) | $2.29 | $1.95 | 263.50 K | $207.43 K |
| 04/24/2026 | $2.01 | $2.18 (8.46%) | $2.29 | $1.82 | 387.52 K | $221.67 K |
| 04/23/2026 | $2.42 | $2.06 (-14.88%) | $2.43 | $1.92 | 290.60 K | $209.47 K |
| 04/22/2026 | $2.64 | $2.57 (-2.65%) | $2.69 | $2.49 | 321.50 K | $261.33 K |
| 04/21/2026 | $2.77 | $3.18 (14.8%) | $3.19 | $2.50 | 306.00 K | $323.35 K |
| 04/20/2026 | $2.92 | $2.90 (-0.68%) | $3.23 | $2.70 | 543.30 K | $294.88 K |
| 04/17/2026 | $2.91 | $2.65 (-8.93%) | $2.98 | $2.49 | 22.03 M | $269.46 K |
| 04/16/2026 | $3.12 | $2.89 (-7.37%) | $3.20 | $2.75 | 8.22 M | $293.86 K |
| 04/15/2026 | $4.91 | $4.13 (-15.89%) | $5.42 | $3.56 | 92.38 M | $419.95 K |
| 04/14/2026 | $4.37 | $4.45 (1.83%) | $4.60 | $4.00 | 1.14 M | $452.49 K |
| 04/13/2026 | $4.21 | $4.20 (-0.24%) | $4.70 | $3.87 | 1.46 M | $427.07 K |
| 04/10/2026 | $6.09 | $4.25 (-30.21%) | $6.09 | $4.10 | 18.72 M | $432.15 K |
| 04/09/2026 | $5.92 | $5.52 (-6.76%) | $5.98 | $5.23 | 728.80 K | $561.29 K |
| 04/08/2026 | $5.30 | $5.88 (10.94%) | $6.47 | $5.01 | 1.23 M | $597.90 K |
| 04/07/2026 | $5.68 | $5.11 (-10.04%) | $5.68 | $5.01 | 312.72 K | $519.60 K |
| 04/06/2026 | $5.51 | $5.80 (5.26%) | $5.84 | $5.40 | 304.01 K | $589.76 K |
| 04/02/2026 | $5.79 | $5.62 (-2.94%) | $5.79 | $5.08 | 135.93 K | $571.46 K |
| 04/01/2026 | $5.78 | $5.79 (0.17%) | $6.00 | $5.40 | 240.15 K | $588.74 K |
| 03/31/2026 | $5.91 | $5.89 (-0.34%) | $6.52 | $5.43 | 961.33 K | $598.91 K |
| 03/30/2026 | $5.50 | $5.52 (0.36%) | $6.20 | $5.47 | 462.53 K | $561.29 K |
| 03/27/2026 | $5.99 | $5.36 (-10.52%) | $5.99 | $5.30 | 244.40 K | $545.02 K |
| 03/26/2026 | $6.50 | $6.17 (-5.08%) | $6.75 | $6.01 | 326.92 K | $627.38 K |
| 03/25/2026 | $5.91 | $6.73 (13.87%) | $6.79 | $5.65 | 870.60 K | $684.33 K |
| 03/24/2026 | $5.96 | $6.05 (1.51%) | $6.09 | $5.30 | 321.54 K | $615.18 K |
| 03/23/2026 | $6.33 | $6.10 (-3.63%) | $6.43 | $5.88 | 162.40 K | $620.27 K |
| 03/20/2026 | $7.22 | $6.46 (-10.53%) | $7.22 | $6.02 | 24.86 K | $656.87 K |
| 03/19/2026 | $6.86 | $7.10 (3.5%) | $7.22 | $6.40 | 17.26 K | $721.95 K |
| 03/18/2026 | $6.90 | $7.13 (3.33%) | $7.13 | $6.50 | 29.45 K | $725.00 K |
| 03/17/2026 | $7.50 | $6.91 (-7.87%) | $7.58 | $6.70 | 42.80 K | $702.63 K |
| 03/16/2026 | $7.70 | $7.60 (-1.3%) | $7.70 | $7.35 | 18.38 K | $772.79 K |
| 03/13/2026 | $8.90 | $7.44 (-16.4%) | $8.90 | $7.20 | 55.11 K | $756.52 K |
| 03/12/2026 | $8.89 | $8.90 (0.11%) | $9.46 | $8.78 | 29.97 K | $904.98 K |
| 03/11/2026 | $8.83 | $8.97 (1.59%) | $9.67 | $8.50 | 51.20 K | $912.10 K |
| 03/10/2026 | $9.90 | $9.32 (-5.86%) | $10.40 | $8.20 | 160.16 K | $947.69 K |
| 03/09/2026 | $12.30 | $10.80 (-12.2%) | $16.20 | $10.70 | 6.32 M | $1.10 M |
| 03/06/2026 | $9.00 | $10.10 (12.22%) | $10.20 | $8.74 | 28.68 K | $1.03 M |
| 03/05/2026 | $9.30 | $9.00 (-3.23%) | $9.50 | $8.60 | 31.69 K | $915.15 K |
| 03/04/2026 | $9.60 | $9.31 (-3.02%) | $9.66 | $8.90 | 36.90 K | $946.67 K |
| 03/03/2026 | $10.70 | $9.80 (-8.41%) | $10.70 | $9.60 | 47.12 K | $996.49 K |
| 03/02/2026 | $11.40 | $11.00 (-3.51%) | $11.70 | $10.40 | 77.75 K | $1.12 M |
| 02/27/2026 | $10.50 | $10.60 (0.95%) | $10.90 | $10.30 | 242.51 K | $1.08 M |
| 02/26/2026 | $10.90 | $10.60 (-2.75%) | $11.10 | $10.20 | 21.96 K | $1.08 M |
| 02/25/2026 | $11.00 | $10.90 (-0.91%) | $11.60 | $10.80 | 18.55 K | $1.11 M |
| 02/24/2026 | $11.80 | $10.90 (-7.63%) | $11.80 | $10.70 | 23.86 K | $1.11 M |
| 02/23/2026 | $10.70 | $10.80 (0.93%) | $12.10 | $10.50 | 28.98 K | $1.10 M |
| 02/20/2026 | $11.00 | $11.10 (0.91%) | $12.00 | $10.20 | 50.17 K | $1.13 M |
| 02/19/2026 | $12.20 | $11.90 (-2.46%) | $12.60 | $9.80 | 151.05 K | $1.21 M |
| 02/18/2026 | $18.20 | $13.20 (-27.47%) | $19.80 | $13.00 | 5.07 M | $1.34 M |
| 02/17/2026 | $12.40 | $14.50 (16.94%) | $18.10 | $12.30 | 129.83 K | $1.47 M |
| 02/13/2026 | $12.60 | $12.70 (0.79%) | $13.10 | $11.50 | 27.94 K | $1.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
