5 DAY PERFORMANCE
-8.47%
1 MONTH PERFORMANCE
-19.40%
3 MONTH PERFORMANCE
-79.85%
6 MONTH PERFORMANCE
-98.44%
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 |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.04 | $1.07 (2.88%) | $1.09 | $1.02 | 114.20 K | $22.43 K |
| 06/25/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $0.97 | 116.14 K | $22.01 K |
| 06/24/2026 | $1.06 | $1.01 (-4.72%) | $1.14 | $0.99 | 2.38 M | $21.17 K |
| 06/23/2026 | $1.14 | $1.20 (5.26%) | $1.22 | $1.09 | 160.04 K | $25.16 K |
| 06/22/2026 | $1.09 | $1.18 (8.26%) | $1.19 | $1.05 | 132.15 K | $24.74 K |
| 06/18/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.04 | 141.90 K | $23.06 K |
| 06/17/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.02 | 198.83 K | $23.06 K |
| 06/16/2026 | $1.05 | $1.15 (9.52%) | $1.16 | $1.05 | 246.80 K | $24.11 K |
| 06/15/2026 | $0.98 | $1.07 (9.15%) | $1.10 | $0.98 | 141.91 K | $22.43 K |
| 06/12/2026 | $0.95 | $0.98 (3.16%) | $1.05 | $0.95 | 304.75 K | $20.54 K |
| 06/11/2026 | $0.95 | $0.95 (0.45%) | $1.07 | $0.93 | 8.30 M | $19.91 K |
| 06/10/2026 | $1.06 | $1.08 (1.89%) | $1.22 | $1.02 | 418.63 K | $22.64 K |
| 06/09/2026 | $1.02 | $1.05 (2.94%) | $1.06 | $1.00 | 107.70 K | $22.01 K |
| 06/08/2026 | $0.99 | $1.02 (3.03%) | $1.10 | $0.97 | 292.93 K | $21.38 K |
| 06/05/2026 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.02 | 2.50 M | $22.01 K |
| 06/04/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.05 | 202.61 K | $23.06 K |
| 06/03/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.18 | 222.00 K | $25.37 K |
| 06/02/2026 | $1.27 | $1.34 (5.51%) | $1.39 | $1.12 | 919.40 K | $28.09 K |
| 06/01/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.24 | 73.30 K | $26.41 K |
| 05/29/2026 | $1.25 | $1.31 (4.8%) | $1.32 | $1.24 | 130.64 K | $133.20 K |
| 05/28/2026 | $1.31 | $1.24 (-5.34%) | $1.38 | $1.24 | 104.73 K | $126.09 K |
| 05/27/2026 | $1.32 | $1.34 (1.52%) | $1.37 | $1.30 | 34.01 K | $136.26 K |
| 05/26/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.27 | 47.18 K | $134.22 K |
| 05/22/2026 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.31 | 104.88 K | $133.20 K |
| 05/21/2026 | $1.30 | $1.42 (9.23%) | $1.45 | $1.18 | 1.95 M | $144.39 K |
| 05/20/2026 | $1.33 | $1.36 (2.26%) | $1.38 | $1.30 | 30.25 K | $138.29 K |
| 05/19/2026 | $1.34 | $1.34 (0%) | $1.41 | $1.29 | 106.90 K | $136.26 K |
| 05/18/2026 | $1.48 | $1.33 (-10.14%) | $1.48 | $1.32 | 117.25 K | $135.24 K |
| 05/15/2026 | $1.42 | $1.47 (3.52%) | $1.53 | $1.37 | 107.70 K | $149.47 K |
| 05/14/2026 | $1.39 | $1.40 (0.72%) | $1.40 | $1.30 | 119.70 K | $142.36 K |
| 05/13/2026 | $1.31 | $1.40 (6.87%) | $1.41 | $1.26 | 200.30 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 |
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.
