La Rosa Holdings Corp. - Common Stock (LRHC)

1.8400
-0.5200 (-22.03%)
NASDAQ · Last Trade: Oct 1st, 7:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For La Rosa Holdings Corp. - Common Stock (LRHC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20262.062.221.811.843,319,7401.84
9/30/20262.452.462.362.362,2072.36
9/29/20262.482.492.372.498,3092.49
9/28/20262.532.582.452.5310,3622.53
9/25/20262.642.642.522.6019,9922.60
9/24/20262.642.672.532.6326,9852.63
9/23/20262.502.752.482.67435,1622.67
9/22/20262.392.442.312.4396,6212.43
9/21/20262.422.512.352.4336,9862.43
9/18/20262.822.822.432.5695,5112.56
9/17/20262.613.082.502.842,135,3152.84
9/16/20262.652.772.412.4547,0042.45
9/15/20262.482.752.472.6696,7532.66
9/14/20262.582.722.522.5534,1582.55
9/11/20262.592.622.492.5815,0582.58
9/10/20262.742.752.462.6639,8592.66
9/09/20262.862.932.742.8144,7462.81
9/08/20262.983.092.783.02198,2533.02
9/04/20260.470.490.440.48664,9922.90
9/03/20260.420.470.410.46626,4792.79
9/02/20260.420.430.410.42194,7232.55
9/01/20260.470.470.430.43224,0792.58
8/31/20260.460.470.450.47192,9172.81
8/28/20260.470.470.450.47146,7772.82
8/27/20260.500.510.450.47422,1702.85
8/26/20260.490.510.480.50459,3473.02
8/25/20260.560.570.470.501,030,9702.98
8/24/20260.590.630.550.612,661,8593.65
8/21/20260.570.600.560.59101,9463.55
8/20/20260.570.580.560.5673,4553.38
8/19/20260.560.580.560.5870,2403.50
8/18/20260.600.600.570.5886,4193.47
8/17/20260.580.600.550.60159,0603.62
8/14/20260.630.630.570.60423,9093.58
8/13/20260.600.630.590.6382,3903.77
8/12/20260.600.630.550.63621,4623.78
8/11/20260.710.750.640.70816,5484.17
8/10/20260.800.820.600.7330,917,2174.37
8/07/20260.850.890.800.8445,9045.03
8/06/20260.830.860.780.8495,9425.02
8/05/20260.880.910.820.83127,8284.96
8/04/20260.900.920.880.8844,7635.28
8/03/20260.941.040.810.82281,3124.92
7/31/20261.051.070.980.9840,3705.88
7/30/20261.041.081.001.0738,4456.42
7/29/20260.961.090.961.04113,0576.24
7/28/20260.991.030.960.9628,4885.77
7/27/20261.011.060.981.0570,9846.30
7/24/20261.001.020.970.9780,5045.84
7/23/20260.921.050.871.02139,5396.12
7/22/20260.991.010.920.9288,1995.52
7/21/20261.061.120.991.00222,7206.00
7/20/20261.091.121.021.0740,2696.42
7/17/20261.091.131.061.0840,3266.48
7/16/20261.111.121.051.1173,3736.66
7/15/20261.071.161.011.12114,2866.72
7/14/20261.031.051.011.0556,4666.30
7/13/20261.061.061.001.01130,2126.06
7/10/20261.111.121.061.0745,9906.42
7/09/20261.161.171.081.11106,0026.66
7/08/20261.041.201.041.18135,5297.08
7/07/20261.101.101.011.05112,0866.30
7/06/20261.051.091.001.08131,8406.48
7/02/20261.191.191.021.03590,4936.18