5 DAY PERFORMANCE
+28.98%
1 MONTH PERFORMANCE
-37.33%
3 MONTH PERFORMANCE
-86.94%
6 MONTH PERFORMANCE
-87.82%
YEAR-TO-DATE PERFORMANCE
+48.26%
1 YEAR PERFORMANCE
-97.52%
La Rosa Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.17 | $0.94 (-20%) | $1.25 | $0.94 | 81.21 M | $951.76 M |
| 01/08/2026 | $0.72 | $0.78 (8.11%) | $0.79 | $0.72 | 3.43 M | $793.13 M |
| 01/07/2026 | $0.73 | $0.72 (-0.82%) | $0.74 | $0.70 | 76.12 K | $733.65 M |
| 01/06/2026 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.70 | 57.27 K | $732.12 M |
| 01/05/2026 | $0.68 | $0.73 (7.16%) | $0.77 | $0.65 | 156.60 K | $741.07 M |
| 01/02/2026 | $0.63 | $0.67 (6.18%) | $0.69 | $0.63 | 62.80 K | $685.04 M |
| 12/31/2025 | $0.67 | $0.63 (-5.37%) | $0.75 | $0.63 | 138.03 K | $644.67 M |
| 12/30/2025 | $0.68 | $0.67 (-1.46%) | $0.70 | $0.64 | 100.04 K | $681.38 M |
| 12/29/2025 | $0.67 | $0.71 (5.48%) | $0.72 | $0.67 | 53.57 K | $719.92 M |
| 12/26/2025 | $0.70 | $0.69 (-1%) | $0.74 | $0.67 | 206.55 K | $703.65 M |
| 12/24/2025 | $0.71 | $0.66 (-6.86%) | $0.75 | $0.64 | 118.90 K | $671.41 M |
| 12/23/2025 | $0.75 | $0.71 (-5.2%) | $0.76 | $0.69 | 132.92 K | $722.97 M |
| 12/22/2025 | $0.82 | $0.74 (-9.82%) | $0.82 | $0.74 | 111.80 K | $747.37 M |
| 12/19/2025 | $0.82 | $0.76 (-7.63%) | $0.86 | $0.75 | 85.93 K | $774.83 M |
| 12/18/2025 | $0.82 | $0.79 (-3.04%) | $0.85 | $0.78 | 95.66 K | $806.45 M |
| 12/17/2025 | $0.81 | $0.81 (0.42%) | $0.83 | $0.76 | 126.23 K | $827.09 M |
| 12/16/2025 | $0.87 | $0.79 (-8.84%) | $0.87 | $0.75 | 149.63 K | $806.42 M |
| 12/15/2025 | $1.12 | $0.87 (-22.13%) | $1.17 | $0.82 | 238.54 K | $886.78 M |
| 12/12/2025 | $1.41 | $1.16 (-17.73%) | $1.41 | $1.05 | 291.63 K | $1.18 B |
| 12/11/2025 | $1.47 | $1.45 (-1.36%) | $1.54 | $1.42 | 202.10 K | $1.47 B |
| 12/10/2025 | $1.40 | $1.50 (7.14%) | $1.58 | $1.29 | 528.50 K | $1.53 B |
| 12/09/2025 | $1.60 | $1.47 (-8.13%) | $1.67 | $1.40 | 270.60 K | $1.49 B |
| 12/08/2025 | $1.75 | $1.64 (-6.29%) | $2.25 | $1.52 | 2.12 M | $1.67 B |
| 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 |
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.
