5 DAY PERFORMANCE
+337.13%
1 MONTH PERFORMANCE
+97.30%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
-31.33%
YEAR-TO-DATE PERFORMANCE
-89.19%
1 YEAR PERFORMANCE
-86.97%
La Rosa Holding Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.73 | $1.71 (-1.16%) | $1.80 | $1.57 | 552.30 K | $1.74 B |
| 12/04/2025 | $1.65 | $1.71 (3.64%) | $1.78 | $1.46 | 326.30 K | $1.74 B |
| 12/03/2025 | $1.79 | $1.57 (-12.29%) | $1.79 | $1.56 | 86.70 K | $1.60 B |
| 12/02/2025 | $1.88 | $1.67 (-11.17%) | $1.88 | $1.46 | 248.71 K | $1.70 B |
| 12/01/2025 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.83 | 58.04 K | $1.90 B |
| 11/28/2025 | $1.92 | $1.94 (1.04%) | $2.00 | $1.87 | 50.93 K | $1.97 B |
| 11/26/2025 | $1.87 | $1.86 (-0.53%) | $2.15 | $1.75 | 520.80 K | $1.89 B |
| 11/25/2025 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.86 | 21.70 K | $1.91 B |
| 11/24/2025 | $2.14 | $1.94 (-9.35%) | $2.14 | $1.82 | 77.60 K | $1.97 B |
| 11/21/2025 | $2.14 | $2.08 (-2.8%) | $2.21 | $2.03 | 49.90 K | $2.12 B |
| 11/20/2025 | $2.15 | $2.08 (-3.26%) | $2.42 | $2.07 | 84.74 K | $2.12 B |
| 11/19/2025 | $2.57 | $2.15 (-16.34%) | $2.58 | $2.12 | 128.43 K | $2.19 B |
| 11/18/2025 | $2.92 | $2.60 (-10.96%) | $2.93 | $2.60 | 113.47 K | $2.64 B |
| 11/17/2025 | $2.29 | $2.87 (25.33%) | $3.19 | $2.25 | 379.93 K | $2.92 B |
| 11/14/2025 | $2.64 | $2.33 (-11.74%) | $2.91 | $2.31 | 277.00 K | $2.37 B |
| 11/13/2025 | $4.67 | $3.02 (-35.33%) | $4.70 | $2.70 | 4.65 M | $3.07 B |
| 11/12/2025 | $4.00 | $4.26 (6.5%) | $4.26 | $3.93 | 25.80 K | $4.33 B |
| 11/11/2025 | $4.08 | $3.89 (-4.66%) | $4.23 | $3.88 | 17.10 K | $3.96 B |
| 11/10/2025 | $3.87 | $4.06 (4.91%) | $4.41 | $3.79 | 61.56 K | $4.13 B |
| 11/07/2025 | $3.75 | $3.70 (-1.33%) | $3.98 | $3.66 | 19.93 K | $3.76 B |
| 11/06/2025 | $4.66 | $3.83 (-17.81%) | $4.72 | $3.82 | 28.30 K | $3.89 B |
| 11/05/2025 | $4.55 | $4.63 (1.76%) | $4.83 | $4.55 | 2.02 K | $4.71 B |
| 11/04/2025 | $5.42 | $4.56 (-15.87%) | $5.44 | $4.56 | 17.00 K | $4.64 B |
| 11/03/2025 | $5.14 | $5.57 (8.37%) | $5.57 | $5.01 | 14.70 K | $5.66 B |
| 10/31/2025 | $5.73 | $5.66 (-1.22%) | $5.73 | $5.62 | 7.64 K | $5.76 B |
| 10/30/2025 | $5.67 | $5.73 (1.06%) | $6.05 | $5.49 | 21.40 K | $5.83 B |
| 10/29/2025 | $5.65 | $5.82 (3.01%) | $5.82 | $5.65 | 2.80 K | $5.92 B |
| 10/28/2025 | $6.40 | $5.65 (-11.72%) | $6.40 | $5.56 | 11.94 K | $5.75 B |
| 10/27/2025 | $5.88 | $6.24 (6.12%) | $6.32 | $5.88 | 27.12 K | $6.35 B |
| 10/24/2025 | $5.44 | $5.96 (9.56%) | $5.96 | $5.38 | 9.70 K | $6.06 B |
| 10/23/2025 | $5.33 | $5.42 (1.69%) | $5.50 | $5.33 | 5.52 K | $5.51 B |
| 10/22/2025 | $5.60 | $5.30 (-5.36%) | $5.60 | $5.00 | 25.60 K | $5.39 B |
| 10/21/2025 | $5.70 | $5.53 (-2.98%) | $5.93 | $5.51 | 15.30 K | $5.62 B |
| 10/20/2025 | $5.95 | $5.68 (-4.54%) | $6.00 | $5.35 | 13.32 K | $5.78 B |
| 10/17/2025 | $6.42 | $6.10 (-4.98%) | $6.42 | $6.08 | 9.43 K | $6.20 B |
| 10/16/2025 | $7.02 | $6.42 (-8.55%) | $7.15 | $6.42 | 28.92 K | $6.53 B |
| 10/15/2025 | $7.01 | $6.99 (-0.29%) | $7.10 | $6.86 | 5.60 K | $7.11 B |
| 10/14/2025 | $6.81 | $6.98 (2.5%) | $7.01 | $6.74 | 5.60 K | $7.10 B |
| 10/13/2025 | $6.84 | $6.82 (-0.29%) | $7.33 | $6.81 | 5.95 K | $6.93 B |
| 10/10/2025 | $7.65 | $7.20 (-5.88%) | $7.65 | $6.81 | 9.27 K | $7.32 B |
| 10/09/2025 | $7.40 | $7.32 (-1.08%) | $7.59 | $7.13 | 10.30 K | $7.44 B |
| 10/08/2025 | $6.91 | $7.40 (7.09%) | $7.40 | $6.78 | 22.86 K | $7.52 B |
| 10/07/2025 | $7.05 | $6.91 (-1.99%) | $7.05 | $6.65 | 9.96 K | $7.03 B |
| 10/06/2025 | $7.04 | $7.05 (0.14%) | $7.11 | $6.96 | 3.52 K | $7.17 B |
| 10/03/2025 | $7.09 | $7.19 (1.41%) | $7.34 | $7.09 | 8.51 K | $7.31 B |
| 10/02/2025 | $7.16 | $7.38 (3.07%) | $7.41 | $7.14 | 5.99 K | $7.50 B |
| 10/01/2025 | $7.00 | $7.13 (1.86%) | $7.18 | $7.00 | 4.18 K | $7.25 B |
| 09/30/2025 | $7.11 | $7.18 (0.98%) | $7.30 | $7.02 | 11.34 K | $7.30 B |
| 09/29/2025 | $6.99 | $7.09 (1.43%) | $7.09 | $6.90 | 5.60 K | $7.21 B |
| 09/26/2025 | $6.65 | $6.87 (3.31%) | $6.87 | $6.50 | 6.44 K | $6.99 B |
| 09/25/2025 | $6.95 | $6.71 (-3.45%) | $6.95 | $6.65 | 25.32 K | $6.82 B |
| 09/24/2025 | $7.05 | $6.92 (-1.84%) | $7.09 | $6.71 | 12.77 K | $7.04 B |
| 09/23/2025 | $7.37 | $7.02 (-4.75%) | $7.42 | $6.92 | 16.00 K | $7.14 B |
| 09/22/2025 | $7.29 | $7.42 (1.78%) | $7.47 | $7.29 | 10.48 K | $7.54 B |
| 09/19/2025 | $7.95 | $7.42 (-6.67%) | $8.09 | $7.25 | 28.90 K | $7.54 B |
| 09/18/2025 | $8.03 | $7.68 (-4.36%) | $8.22 | $7.55 | 20.84 K | $7.81 B |
| 09/17/2025 | $7.74 | $7.83 (1.16%) | $8.29 | $7.74 | 21.87 K | $7.96 B |
| 09/16/2025 | $7.62 | $7.85 (3.02%) | $7.93 | $6.86 | 38.35 K | $7.98 B |
| 09/15/2025 | $8.77 | $7.63 (-13%) | $8.77 | $7.52 | 40.41 K | $7.76 B |
| 09/12/2025 | $9.72 | $8.92 (-8.23%) | $9.72 | $8.71 | 80.18 K | $9.07 B |
| 09/11/2025 | $7.55 | $8.78 (16.29%) | $9.15 | $7.55 | 94.40 K | $8.93 B |
| 09/10/2025 | $7.45 | $8.00 (7.38%) | $8.16 | $7.45 | 42.35 K | $8.13 B |
| 09/09/2025 | $7.05 | $7.50 (6.38%) | $7.73 | $7.05 | 23.28 K | $7.63 B |
| 09/08/2025 | $6.65 | $7.74 (16.39%) | $8.11 | $6.51 | 118.29 K | $7.87 B |
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.
