-
5 DAY PERFORMANCE
-7.08% -
1 MONTH PERFORMANCE
-35.71% -
3 MONTH PERFORMANCE
-65.76% -
6 MONTH PERFORMANCE
-63.37% -
YEAR-TO-DATE PERFORMANCE
-58.00%
La Rosa Holding Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.66 | $0.63 (-4.39%) | $0.68 | $0.63 | 164,659 | $9.38 M |
| 09/27/2024 | $0.72 | $0.65 (-9.7%) | $0.72 | $0.64 | 488,629 | $9.66 M |
| 09/26/2024 | $0.65 | $0.68 (4.15%) | $0.68 | $0.64 | 187,700 | $10.08 M |
| 09/25/2024 | $0.66 | $0.67 (1.73%) | $0.69 | $0.65 | 110,712 | $9.98 M |
| 09/24/2024 | $0.66 | $0.65 (-1.48%) | $0.68 | $0.65 | 33,339 | $9.66 M |
| 09/23/2024 | $0.68 | $0.67 (-1.33%) | $0.69 | $0.66 | 41,400 | $9.96 M |
| 09/20/2024 | $0.67 | $0.65 (-2.69%) | $0.68 | $0.64 | 181,100 | $9.66 M |
| 09/19/2024 | $0.69 | $0.66 (-5.05%) | $0.72 | $0.65 | 103,913 | $9.80 M |
| 09/18/2024 | $0.74 | $0.65 (-11.95%) | $0.75 | $0.63 | 234,428 | $9.69 M |
| 09/17/2024 | $0.90 | $0.74 (-17.78%) | $0.90 | $0.71 | 491,318 | $11.00 M |
| 09/16/2024 | $0.89 | $0.85 (-4.82%) | $0.94 | $0.82 | 169,983 | $12.63 M |
| 09/13/2024 | $0.83 | $0.89 (7.16%) | $0.89 | $0.83 | 28,453 | $13.27 M |
| 09/12/2024 | $0.88 | $0.83 (-6.02%) | $0.90 | $0.82 | 57,300 | $12.29 M |
| 09/11/2024 | $0.88 | $0.87 (-0.58%) | $0.89 | $0.84 | 67,200 | $13.00 M |
| 09/10/2024 | $0.87 | $0.90 (3.12%) | $0.90 | $0.85 | 99,200 | $13.38 M |
| 09/09/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.87 | 39,500 | $13.67 M |
| 09/06/2024 | $0.99 | $0.91 (-7.91%) | $0.99 | $0.88 | 83,139 | $13.55 M |
| 09/05/2024 | $0.98 | $0.99 (1.02%) | $1.01 | $0.94 | 43,000 | $14.72 M |
| 09/04/2024 | $0.97 | $0.99 (2.06%) | $0.99 | $0.90 | 57,247 | $14.72 M |
| 09/03/2024 | $1.00 | $0.99 (-1.43%) | $1.01 | $0.97 | 78,800 | $14.65 M |
| 08/30/2024 | $0.98 | $0.98 (0.16%) | $1.00 | $0.95 | 48,187 | $14.57 M |
| 08/29/2024 | $1.00 | $0.98 (-2.41%) | $1.00 | $0.95 | 32,571 | $14.51 M |
| 08/28/2024 | $1.04 | $0.98 (-5.77%) | $1.05 | $0.95 | 113,011 | $14.57 M |
| 08/27/2024 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 186,500 | $15.76 M |
| 08/26/2024 | $1.02 | $1.00 (-1.98%) | $1.02 | $0.99 | 83,300 | $14.86 M |
| 08/23/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 178,000 | $14.86 M |
| 08/22/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 133,438 | $15.01 M |
| 08/21/2024 | $1.03 | $1.03 (0%) | $1.07 | $1.00 | 614,930 | $15.31 M |
| 08/20/2024 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.00 | 345,902 | $15.61 M |
| 08/19/2024 | $1.04 | $1.11 (6.73%) | $1.16 | $1.04 | 957,415 | $16.50 M |
| 08/16/2024 | $1.39 | $1.11 (-20.14%) | $1.40 | $0.93 | 9.94 M | $16.50 M |
| 08/15/2024 | $1.24 | $1.38 (11.29%) | $1.38 | $1.24 | 54,200 | $20.51 M |
| 08/14/2024 | $1.11 | $1.24 (11.71%) | $1.24 | $1.11 | 33,002 | $18.43 M |
| 08/13/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 19,800 | $16.80 M |
| 08/12/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.10 | 44,240 | $16.65 M |
| 08/09/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.13 | 44,200 | $15.86 M |
| 08/08/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.13 | 22,876 | $15.86 M |
| 08/07/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 3,500 | $16.13 M |
| 08/06/2024 | $1.06 | $1.17 (10.38%) | $1.21 | $1.06 | 46,601 | $16.00 M |
| 08/05/2024 | $1.06 | $1.11 (4.72%) | $1.14 | $1.05 | 73,600 | $15.18 M |
| 08/02/2024 | $1.13 | $1.19 (5.31%) | $1.25 | $1.11 | 49,832 | $16.27 M |
| 08/01/2024 | $1.28 | $1.17 (-8.59%) | $1.28 | $1.13 | 81,100 | $16.00 M |
| 07/31/2024 | $1.18 | $1.23 (4.24%) | $1.28 | $1.05 | 134,433 | $16.82 M |
| 07/30/2024 | $1.18 | $1.13 (-4.24%) | $1.24 | $1.10 | 65,201 | $15.45 M |
| 07/29/2024 | $1.37 | $1.19 (-13.14%) | $1.37 | $1.16 | 148,825 | $16.27 M |
| 07/26/2024 | $1.34 | $1.35 (0.75%) | $1.39 | $1.31 | 51,949 | $18.46 M |
| 07/25/2024 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.31 | 110,100 | $18.18 M |
| 07/24/2024 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.36 | 156,939 | $19.28 M |
| 07/23/2024 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.40 | 87,100 | $19.55 M |
| 07/22/2024 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.45 | 106,739 | $20.10 M |
| 07/19/2024 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.51 | 83,439 | $21.06 M |
| 07/18/2024 | $1.59 | $1.59 (0%) | $1.64 | $1.53 | 88,366 | $21.74 M |
| 07/17/2024 | $1.53 | $1.62 (5.88%) | $1.77 | $1.53 | 785,979 | $22.15 M |
| 07/16/2024 | $1.57 | $1.57 (0%) | $1.58 | $1.50 | 96,163 | $21.47 M |
| 07/15/2024 | $1.62 | $1.54 (-4.94%) | $1.63 | $1.50 | 177,028 | $21.06 M |
| 07/12/2024 | $1.59 | $1.67 (5.03%) | $1.68 | $1.58 | 95,978 | $22.83 M |
| 07/11/2024 | $1.64 | $1.58 (-3.66%) | $1.72 | $1.57 | 127,732 | $21.60 M |
| 07/10/2024 | $1.56 | $1.64 (5.13%) | $1.73 | $1.56 | 199,572 | $22.42 M |
| 07/09/2024 | $1.60 | $1.57 (-1.88%) | $1.66 | $1.55 | 125,441 | $21.47 M |
| 07/08/2024 | $1.72 | $1.59 (-7.56%) | $1.76 | $1.54 | 399,881 | $21.74 M |
| 07/05/2024 | $1.83 | $1.72 (-6.01%) | $1.92 | $1.72 | 167,481 | $23.52 M |
| 07/03/2024 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.80 | 167,531 | $25.43 M |
| 07/02/2024 | $1.95 | $1.93 (-1.03%) | $2.10 | $1.86 | 452,859 | $26.39 M |
| 07/01/2024 | $2.00 | $1.84 (-8%) | $2.05 | $1.80 | 338,565 | $25.16 M |