5 DAY PERFORMANCE
+22.06%
1 MONTH PERFORMANCE
+7.79%
3 MONTH PERFORMANCE
+27.69%
6 MONTH PERFORMANCE
-41.13%
YEAR-TO-DATE PERFORMANCE
-44.67%
1 YEAR PERFORMANCE
-47.80%
La Rosa Holding Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.69 | $0.81 (17.55%) | $0.84 | $0.66 | 645,830 | $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 |
| 12/11/2024 | $0.70 | $0.68 (-2.16%) | $0.70 | $0.65 | 119,900 | $11.12 M |
| 12/10/2024 | $0.67 | $0.70 (3.88%) | $0.70 | $0.65 | 48,731 | $11.39 M |
| 12/09/2024 | $0.70 | $0.68 (-3.29%) | $0.73 | $0.65 | 308,102 | $11.07 M |
| 12/06/2024 | $0.69 | $0.70 (1.52%) | $0.75 | $0.68 | 104,746 | $11.46 M |
| 12/05/2024 | $0.69 | $0.66 (-4.35%) | $0.70 | $0.66 | 73,312 | $10.80 M |
| 12/04/2024 | $0.70 | $0.68 (-2.84%) | $0.70 | $0.64 | 72,500 | $11.13 M |
| 12/03/2024 | $0.72 | $0.67 (-6.96%) | $0.72 | $0.65 | 74,336 | $10.96 M |
| 12/02/2024 | $0.66 | $0.71 (7.11%) | $0.72 | $0.64 | 138,101 | $11.53 M |
| 11/29/2024 | $0.67 | $0.65 (-2.69%) | $0.67 | $0.64 | 15,100 | $10.63 M |
| 11/27/2024 | $0.66 | $0.66 (0.18%) | $0.68 | $0.64 | 88,545 | $10.86 M |
| 11/26/2024 | $0.70 | $0.65 (-6.54%) | $0.70 | $0.64 | 47,200 | $10.70 M |
| 11/25/2024 | $0.70 | $0.69 (-1.87%) | $0.71 | $0.63 | 209,300 | $11.22 M |
| 11/22/2024 | $0.71 | $0.68 (-3.53%) | $0.73 | $0.67 | 383,349 | $11.13 M |
| 11/21/2024 | $0.77 | $0.77 (0%) | $0.78 | $0.74 | 164,752 | $12.60 M |
| 11/20/2024 | $0.80 | $0.76 (-4.88%) | $0.85 | $0.73 | 2.14 M | $12.45 M |
| 11/19/2024 | $0.73 | $0.76 (4.69%) | $0.78 | $0.73 | 160,021 | $12.42 M |
| 11/18/2024 | $0.72 | $0.74 (2.99%) | $0.79 | $0.72 | 132,963 | $12.13 M |
| 11/15/2024 | $0.78 | $0.76 (-2.05%) | $0.79 | $0.72 | 62,239 | $11.36 M |
| 11/14/2024 | $0.77 | $0.76 (-1.07%) | $0.79 | $0.74 | 41,707 | $11.25 M |
| 11/13/2024 | $0.76 | $0.79 (3.77%) | $0.82 | $0.72 | 165,000 | $11.73 M |
| 11/12/2024 | $0.76 | $0.78 (3.16%) | $0.81 | $0.75 | 89,300 | $11.65 M |
| 11/11/2024 | $0.85 | $0.79 (-7.64%) | $0.85 | $0.76 | 250,510 | $11.67 M |
| 11/08/2024 | $0.79 | $0.85 (7.19%) | $0.85 | $0.76 | 212,600 | $12.63 M |
| 11/07/2024 | $0.84 | $0.82 (-2.5%) | $0.87 | $0.81 | 149,600 | $12.19 M |
| 11/06/2024 | $0.86 | $0.85 (-1.54%) | $0.87 | $0.82 | 197,255 | $12.63 M |
| 11/05/2024 | $0.79 | $0.85 (7.59%) | $0.88 | $0.77 | 280,908 | $12.63 M |
| 11/04/2024 | $0.74 | $0.78 (5.41%) | $0.80 | $0.72 | 194,631 | $11.59 M |
| 11/01/2024 | $0.73 | $0.76 (4.37%) | $0.80 | $0.73 | 189,636 | $11.25 M |
| 10/31/2024 | $0.80 | $0.75 (-5.94%) | $0.80 | $0.72 | 278,720 | $11.12 M |
| 10/30/2024 | $0.76 | $0.76 (0.59%) | $0.79 | $0.75 | 369,429 | $11.36 M |
| 10/29/2024 | $0.88 | $0.78 (-11.26%) | $0.89 | $0.76 | 422,700 | $11.59 M |
| 10/28/2024 | $0.83 | $0.86 (3.06%) | $0.90 | $0.67 | 1.18 M | $12.72 M |
| 10/25/2024 | $1.05 | $0.85 (-19.05%) | $1.05 | $0.85 | 1.59 M | $12.63 M |
| 10/24/2024 | $1.04 | $1.04 (0%) | $1.08 | $0.86 | 6.11 M | $15.46 M |
| 10/23/2024 | $0.82 | $1.13 (37.8%) | $1.78 | $0.76 | 182.51 M | $16.80 M |
| 10/22/2024 | $0.49 | $0.49 (1.03%) | $0.50 | $0.48 | 45,917 | $7.28 M |
| 10/21/2024 | $0.50 | $0.49 (-3.23%) | $0.53 | $0.47 | 96,200 | $7.21 M |
| 10/18/2024 | $0.50 | $0.50 (1.01%) | $0.51 | $0.49 | 44,200 | $7.43 M |
| 10/17/2024 | $0.51 | $0.51 (-0.2%) | $0.51 | $0.50 | 26,400 | $7.57 M |
| 10/16/2024 | $0.52 | $0.51 (-1.03%) | $0.53 | $0.50 | 111,026 | $7.58 M |
| 10/15/2024 | $0.50 | $0.53 (5.03%) | $0.54 | $0.50 | 252,123 | $7.81 M |
| 10/14/2024 | $0.60 | $0.51 (-15.44%) | $0.60 | $0.50 | 353,644 | $7.53 M |
| 10/11/2024 | $0.57 | $0.55 (-4.39%) | $0.58 | $0.53 | 143,600 | $8.10 M |
| 10/10/2024 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.57 | 17,202 | $8.47 M |
| 10/09/2024 | $0.60 | $0.57 (-5%) | $0.60 | $0.56 | 124,019 | $8.47 M |
| 10/08/2024 | $0.58 | $0.59 (1.53%) | $0.61 | $0.58 | 64,904 | $8.78 M |
| 10/07/2024 | $0.61 | $0.58 (-4.11%) | $0.63 | $0.58 | 100,700 | $8.69 M |
| 10/04/2024 | $0.61 | $0.61 (-0.98%) | $0.64 | $0.61 | 33,900 | $9.01 M |
| 10/03/2024 | $0.62 | $0.62 (-0.02%) | $0.65 | $0.61 | 44,700 | $9.21 M |
| 10/02/2024 | $0.65 | $0.63 (-2.93%) | $0.65 | $0.62 | 34,018 | $9.36 M |
| 10/01/2024 | $0.64 | $0.63 (-0.79%) | $0.69 | $0.63 | 80,300 | $9.36 M |
| 09/30/2024 | $0.66 | $0.65 (-1.82%) | $0.68 | $0.63 | 182,129 | $9.63 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 |