5 DAY PERFORMANCE
+272.02%
1 MONTH PERFORMANCE
+189.58%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
-9.31%
YEAR-TO-DATE PERFORMANCE
-11.18%
1 YEAR PERFORMANCE
-57.39%
La Rosa Holding Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.20 | $0.21 (2.5%) | $0.21 | $0.19 | 301,404 | $3.19 M |
| 03/11/2025 | $0.19 | $0.20 (4.73%) | $0.20 | $0.18 | 251,126 | $3.22 M |
| 03/10/2025 | $0.21 | $0.19 (-9.76%) | $0.21 | $0.18 | 646,400 | $3.07 M |
| 03/07/2025 | $0.20 | $0.20 (3.01%) | $0.21 | $0.20 | 450,307 | $3.30 M |
| 03/06/2025 | $0.21 | $0.20 (-5.63%) | $0.23 | $0.19 | 514,292 | $3.29 M |
| 03/05/2025 | $0.22 | $0.21 (-4.61%) | $0.22 | $0.19 | 246,100 | $3.39 M |
| 03/04/2025 | $0.20 | $0.20 (0%) | $0.21 | $0.18 | 510,700 | $3.30 M |
| 03/03/2025 | $0.21 | $0.20 (-5.21%) | $0.22 | $0.20 | 604,900 | $3.30 M |
| 02/28/2025 | $0.21 | $0.22 (0.47%) | $0.22 | $0.21 | 426,334 | $3.52 M |
| 02/27/2025 | $0.23 | $0.22 (-8.12%) | $0.24 | $0.21 | 1.23 M | $3.52 M |
| 02/26/2025 | $0.23 | $0.24 (2.05%) | $0.24 | $0.23 | 306,740 | $3.91 M |
| 02/25/2025 | $0.25 | $0.24 (-6.62%) | $0.25 | $0.22 | 1.20 M | $3.88 M |
| 02/24/2025 | $0.26 | $0.25 (-4.27%) | $0.27 | $0.23 | 1.59 M | $4.07 M |
| 02/21/2025 | $0.22 | $0.26 (13.48%) | $0.27 | $0.22 | 2.75 M | $4.17 M |
| 02/20/2025 | $0.24 | $0.22 (-6.08%) | $0.24 | $0.21 | 658,939 | $3.62 M |
| 02/19/2025 | $0.22 | $0.24 (7.34%) | $0.24 | $0.22 | 681,876 | $3.90 M |
| 02/18/2025 | $0.23 | $0.23 (-2.17%) | $0.25 | $0.22 | 1.69 M | $3.68 M |
| 02/14/2025 | $0.22 | $0.24 (10.96%) | $0.25 | $0.20 | 2.48 M | $3.98 M |
| 02/13/2025 | $0.26 | $0.22 (-16%) | $0.26 | $0.20 | 4.88 M | $3.57 M |
| 02/12/2025 | $0.24 | $0.26 (8.14%) | $0.37 | $0.24 | 10.85 M | $4.24 M |
| 02/11/2025 | $0.27 | $0.24 (-10.88%) | $0.28 | $0.22 | 2.15 M | $3.94 M |
| 02/10/2025 | $0.29 | $0.28 (-5.17%) | $0.29 | $0.26 | 600,500 | $4.50 M |
| 02/07/2025 | $0.30 | $0.27 (-10.3%) | $0.30 | $0.26 | 945,200 | $4.34 M |
| 02/06/2025 | $0.27 | $0.29 (8.26%) | $0.31 | $0.26 | 1.69 M | $4.78 M |
| 02/05/2025 | $0.39 | $0.27 (-30.59%) | $0.39 | $0.25 | 4.46 M | $4.41 M |
| 02/04/2025 | $0.40 | $0.40 (-0.7%) | $0.41 | $0.39 | 930,000 | $6.47 M |
| 02/03/2025 | $0.41 | $0.41 (0%) | $0.42 | $0.38 | 1.02 M | $6.71 M |
| 01/31/2025 | $0.43 | $0.43 (0.99%) | $0.43 | $0.40 | 1.28 M | $7.02 M |
| 01/30/2025 | $0.49 | $0.42 (-14.65%) | $0.49 | $0.40 | 3.15 M | $6.91 M |
| 01/29/2025 | $0.41 | $0.50 (22.93%) | $0.53 | $0.39 | 3.94 M | $8.24 M |
| 01/28/2025 | $0.42 | $0.40 (-4.93%) | $0.44 | $0.37 | 1.85 M | $6.59 M |
| 01/27/2025 | $0.40 | $0.42 (4%) | $0.48 | $0.39 | 2.87 M | $6.81 M |
| 01/24/2025 | $0.46 | $0.41 (-10.71%) | $0.46 | $0.35 | 3.36 M | $6.68 M |
| 01/23/2025 | $0.50 | $0.44 (-11.56%) | $0.50 | $0.42 | 6.10 M | $7.23 M |
| 01/22/2025 | $0.50 | $0.48 (-4%) | $0.50 | $0.47 | 1.02 M | $7.85 M |
| 01/21/2025 | $0.47 | $0.50 (6.6%) | $0.54 | $0.47 | 1.44 M | $8.20 M |
| 01/17/2025 | $0.44 | $0.47 (6.38%) | $0.47 | $0.41 | 1.00 M | $7.64 M |
| 01/16/2025 | $0.47 | $0.46 (-2.13%) | $0.51 | $0.43 | 2.31 M | $7.52 M |
| 01/15/2025 | $0.47 | $0.47 (-1.25%) | $0.49 | $0.44 | 788,700 | $7.61 M |
| 01/14/2025 | $0.47 | $0.47 (0.51%) | $0.49 | $0.43 | 915,916 | $7.73 M |
| 01/13/2025 | $0.46 | $0.47 (2.11%) | $0.50 | $0.46 | 717,036 | $7.69 M |
| 01/10/2025 | $0.53 | $0.47 (-10.85%) | $0.54 | $0.45 | 2.04 M | $7.76 M |
| 01/08/2025 | $0.81 | $0.53 (-34.56%) | $1.19 | $0.51 | 13.14 M | $8.67 M |
| 01/07/2025 | $0.73 | $0.76 (4.07%) | $0.79 | $0.73 | 79,985 | $12.43 M |
| 01/06/2025 | $0.76 | $0.75 (-1.43%) | $0.82 | $0.74 | 180,603 | $12.27 M |
| 01/03/2025 | $0.79 | $0.80 (1.2%) | $0.82 | $0.76 | 50,844 | $13.09 M |
| 01/02/2025 | $0.83 | $0.82 (-1.7%) | $0.89 | $0.80 | 188,642 | $13.33 M |
| 12/31/2024 | $0.93 | $0.84 (-9.11%) | $0.95 | $0.81 | 300,931 | $13.81 M |
| 12/30/2024 | $0.80 | $0.87 (8.7%) | $0.88 | $0.76 | 215,102 | $14.20 M |
| 12/27/2024 | $0.77 | $0.78 (0.84%) | $0.80 | $0.75 | 113,335 | $12.70 M |
| 12/26/2024 | $0.78 | $0.77 (-0.75%) | $0.80 | $0.75 | 59,932 | $12.61 M |
| 12/24/2024 | $0.76 | $0.79 (3.89%) | $0.80 | $0.75 | 119,439 | $12.92 M |
| 12/23/2024 | $0.84 | $0.76 (-10.1%) | $0.84 | $0.75 | 557,900 | $12.35 M |
| 12/20/2024 | $0.69 | $0.81 (17.55%) | $0.84 | $0.66 | 662,300 | $13.20 M |
| 12/19/2024 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.68 | 34,232 | $11.12 M |
| 12/18/2024 | $0.68 | $0.68 (0%) | $0.71 | $0.68 | 131,700 | $11.12 M |
| 12/17/2024 | $0.68 | $0.69 (0.88%) | $0.71 | $0.68 | 80,310 | $11.22 M |
| 12/16/2024 | $0.68 | $0.68 (0%) | $0.71 | $0.68 | 68,401 | $11.12 M |
| 12/13/2024 | $0.71 | $0.68 (-4.08%) | $0.71 | $0.67 | 60,582 | $11.14 M |
| 12/12/2024 | $0.69 | $0.71 (2.9%) | $0.72 | $0.67 | 48,600 | $11.61 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.
