5 DAY PERFORMANCE
-30.77%
1 MONTH PERFORMANCE
-61.57%
3 MONTH PERFORMANCE
-83.78%
6 MONTH PERFORMANCE
-96.74%
YEAR-TO-DATE PERFORMANCE
-99.72%
1 YEAR PERFORMANCE
-99.98%
La Rosa Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.17 | 39.14 K | $280.37 K |
| 10/08/2026 | $1.38 | $1.27 (-7.97%) | $1.48 | $1.16 | 3.83 M | $294.27 K |
| 10/07/2026 | $1.53 | $1.51 (-1.31%) | $1.61 | $1.48 | 36.45 K | $349.88 K |
| 10/06/2026 | $1.57 | $1.55 (-1.27%) | $1.66 | $1.50 | 32.19 K | $359.15 K |
| 10/05/2026 | $1.53 | $1.58 (3.27%) | $1.59 | $1.46 | 59.74 K | $366.10 K |
| 10/02/2026 | $1.78 | $1.56 (-12.36%) | $1.91 | $1.51 | 128.25 K | $361.46 K |
| 10/01/2026 | $2.06 | $1.84 (-10.68%) | $2.22 | $1.81 | 3.33 M | $426.34 K |
| 09/30/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.36 | 2.22 K | $546.83 K |
| 09/29/2026 | $2.49 | $2.49 (0%) | $2.49 | $2.37 | 8.31 K | $576.95 K |
| 09/28/2026 | $2.53 | $2.53 (0%) | $2.59 | $2.45 | 10.40 K | $586.22 K |
| 09/25/2026 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.52 | 20.00 K | $602.44 K |
| 09/24/2026 | $2.64 | $2.63 (-0.38%) | $2.67 | $2.53 | 27.00 K | $609.39 K |
| 09/23/2026 | $2.50 | $2.67 (6.8%) | $2.75 | $2.48 | 436.25 K | $618.66 K |
| 09/22/2026 | $2.39 | $2.43 (1.67%) | $2.44 | $2.31 | 96.83 K | $563.05 K |
| 09/21/2026 | $2.42 | $2.43 (0.41%) | $2.51 | $2.35 | 38.69 K | $563.05 K |
| 09/18/2026 | $2.82 | $2.56 (-9.22%) | $2.82 | $2.43 | 95.51 K | $593.17 K |
| 09/17/2026 | $2.61 | $2.84 (8.81%) | $3.08 | $2.50 | 2.14 M | $658.05 K |
| 09/16/2026 | $2.65 | $2.45 (-7.55%) | $2.77 | $2.41 | 77.42 K | $567.68 K |
| 09/15/2026 | $2.48 | $2.66 (7.26%) | $2.75 | $2.47 | 97.27 K | $616.34 K |
| 09/14/2026 | $2.58 | $2.55 (-1.16%) | $2.72 | $2.52 | 34.20 K | $590.86 K |
| 09/11/2026 | $2.59 | $2.58 (-0.39%) | $2.62 | $2.49 | 15.06 K | $597.81 K |
| 09/10/2026 | $2.74 | $2.66 (-2.92%) | $2.76 | $2.46 | 39.86 K | $616.34 K |
| 09/09/2026 | $2.86 | $2.81 (-1.75%) | $2.93 | $2.74 | 44.75 K | $651.10 K |
| 09/08/2026 | $2.98 | $3.02 (1.34%) | $3.09 | $2.78 | 201.16 K | $699.76 K |
| 09/04/2026 | $2.85 | $2.90 (1.75%) | $2.92 | $2.65 | 110.83 K | $671.95 K |
| 09/03/2026 | $2.52 | $2.79 (10.71%) | $2.83 | $2.48 | 104.44 K | $646.47 K |
| 09/02/2026 | $2.55 | $2.55 (0%) | $2.59 | $2.43 | 32.45 K | $590.86 K |
| 09/01/2026 | $2.83 | $2.58 (-8.83%) | $2.83 | $2.57 | 37.36 K | $597.81 K |
| 08/31/2026 | $2.76 | $2.81 (1.81%) | $2.83 | $2.70 | 32.40 K | $651.10 K |
| 08/28/2026 | $2.80 | $2.82 (0.71%) | $2.82 | $2.70 | 24.47 K | $653.42 K |
| 08/27/2026 | $3.00 | $2.85 (-5%) | $3.06 | $2.70 | 71.52 K | $660.37 K |
| 08/26/2026 | $2.92 | $3.02 (3.42%) | $3.05 | $2.90 | 77.07 K | $699.76 K |
| 08/25/2026 | $3.39 | $2.98 (-12.09%) | $3.42 | $2.84 | 177.29 K | $690.49 K |
| 08/24/2026 | $3.55 | $3.65 (2.82%) | $3.76 | $3.30 | 454.30 K | $845.73 K |
| 08/21/2026 | $3.45 | $3.55 (2.9%) | $3.60 | $3.38 | 16.99 K | $822.56 K |
| 08/20/2026 | $3.39 | $3.38 (-0.29%) | $3.50 | $3.38 | 12.25 K | $783.17 K |
| 08/19/2026 | $3.37 | $3.50 (3.86%) | $3.50 | $3.33 | 13.54 K | $810.98 K |
| 08/18/2026 | $3.59 | $3.47 (-3.34%) | $3.59 | $3.41 | 14.47 K | $804.03 K |
| 08/17/2026 | $3.47 | $3.62 (4.32%) | $3.62 | $3.30 | 26.52 K | $838.78 K |
| 08/14/2026 | $3.76 | $3.58 (-4.79%) | $3.76 | $3.40 | 70.65 K | $829.51 K |
| 08/13/2026 | $3.61 | $3.77 (4.43%) | $3.77 | $3.55 | 13.75 K | $873.54 K |
| 08/12/2026 | $3.60 | $3.78 (5%) | $3.80 | $3.30 | 103.67 K | $875.86 K |
| 08/11/2026 | $4.23 | $4.17 (-1.42%) | $4.50 | $3.84 | 139.51 K | $966.22 K |
| 08/10/2026 | $4.80 | $4.37 (-8.96%) | $4.95 | $3.61 | 5.15 M | $1.01 M |
| 08/07/2026 | $5.10 | $5.03 (-1.37%) | $5.34 | $4.80 | 7.65 K | $1.17 M |
| 08/06/2026 | $4.98 | $5.02 (0.8%) | $5.15 | $4.70 | 15.99 K | $1.16 M |
| 08/05/2026 | $5.26 | $4.96 (-5.7%) | $5.48 | $4.89 | 21.38 K | $1.15 M |
| 08/04/2026 | $5.39 | $5.28 (-2.04%) | $5.52 | $5.28 | 7.47 K | $1.22 M |
| 08/03/2026 | $5.62 | $4.92 (-12.46%) | $6.24 | $4.86 | 46.89 K | $1.14 M |
| 07/31/2026 | $6.30 | $5.88 (-6.67%) | $6.42 | $5.88 | 6.73 K | $1.36 M |
| 07/30/2026 | $6.24 | $6.42 (2.88%) | $6.48 | $6.00 | 6.50 K | $1.49 M |
| 07/29/2026 | $5.76 | $6.24 (8.33%) | $6.54 | $5.76 | 18.87 K | $1.45 M |
| 07/28/2026 | $5.93 | $5.77 (-2.7%) | $6.18 | $5.76 | 4.75 K | $1.34 M |
| 07/27/2026 | $6.06 | $6.30 (3.96%) | $6.36 | $5.88 | 11.84 K | $1.46 M |
| 07/24/2026 | $6.00 | $5.84 (-2.67%) | $6.12 | $5.82 | 13.42 K | $1.35 M |
| 07/23/2026 | $5.52 | $6.12 (10.87%) | $6.30 | $5.22 | 23.26 K | $1.42 M |
| 07/22/2026 | $5.94 | $5.52 (-7.07%) | $6.06 | $5.52 | 14.70 K | $1.28 M |
| 07/21/2026 | $6.36 | $6.00 (-5.66%) | $6.72 | $5.94 | 37.12 K | $1.39 M |
| 07/20/2026 | $6.54 | $6.42 (-1.83%) | $6.72 | $6.12 | 6.71 K | $1.49 M |
| 07/17/2026 | $6.54 | $6.48 (-0.92%) | $6.78 | $6.36 | 6.72 K | $1.50 M |
| 07/16/2026 | $6.66 | $6.66 (0%) | $6.72 | $6.30 | 12.33 K | $1.54 M |
| 07/15/2026 | $6.42 | $6.72 (4.67%) | $6.96 | $6.06 | 19.23 K | $1.56 M |
| 07/14/2026 | $6.18 | $6.30 (1.94%) | $6.30 | $6.06 | 10.67 K | $1.46 M |
| 07/13/2026 | $6.36 | $6.06 (-4.72%) | $6.36 | $6.00 | 21.70 K | $1.40 M |
| 07/10/2026 | $6.66 | $6.42 (-3.6%) | $6.72 | $6.36 | 7.67 K | $1.49 M |
| 07/09/2026 | $6.96 | $6.66 (-4.31%) | $7.02 | $6.48 | 17.67 K | $1.54 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.
