5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-78.75%
3 MONTH PERFORMANCE
-94.47%
6 MONTH PERFORMANCE
-97.78%
YEAR-TO-DATE PERFORMANCE
-81.23%
1 YEAR PERFORMANCE
-99.38%
La Rosa Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.22 | $1.19 (-2.46%) | $1.26 | $0.98 | 1.43 M | $1.21 B |
| 02/18/2026 | $1.82 | $1.32 (-27.47%) | $1.98 | $1.30 | 50.75 M | $1.34 B |
| 02/17/2026 | $1.24 | $1.45 (16.94%) | $1.81 | $1.23 | 1.30 M | $1.47 B |
| 02/13/2026 | $1.26 | $1.27 (0.79%) | $1.31 | $1.15 | 279.40 K | $1.29 B |
| 02/12/2026 | $1.39 | $1.30 (-6.47%) | $1.67 | $1.19 | 914.13 K | $1.32 B |
| 02/11/2026 | $1.54 | $1.33 (-13.64%) | $1.60 | $1.25 | 448.74 K | $1.35 B |
| 02/10/2026 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.41 | 129.55 K | $1.48 B |
| 02/09/2026 | $1.76 | $1.53 (-13.07%) | $1.80 | $1.45 | 419.80 K | $1.56 B |
| 02/06/2026 | $1.46 | $1.58 (8.22%) | $1.61 | $1.38 | 235.90 K | $1.61 B |
| 02/05/2026 | $1.72 | $1.50 (-12.79%) | $1.78 | $1.32 | 1.28 M | $1.53 B |
| 02/04/2026 | $2.01 | $1.74 (-13.43%) | $2.05 | $1.50 | 474.70 K | $1.77 B |
| 02/03/2026 | $2.32 | $2.01 (-13.36%) | $2.48 | $1.95 | 286.51 K | $2.04 B |
| 02/02/2026 | $2.19 | $2.45 (11.87%) | $2.99 | $1.79 | 1.24 M | $2.49 B |
| 01/30/2026 | $4.50 | $2.89 (-35.78%) | $4.74 | $2.63 | 30.08 M | $2.94 B |
| 01/29/2026 | $3.20 | $2.99 (-6.56%) | $3.25 | $2.91 | 1.99 M | $3.04 B |
| 01/28/2026 | $3.27 | $3.16 (-3.36%) | $3.45 | $2.87 | 105.64 K | $3.21 B |
| 01/27/2026 | $3.34 | $3.39 (1.5%) | $3.53 | $2.83 | 666.00 K | $3.45 B |
| 01/26/2026 | $4.03 | $3.72 (-7.69%) | $4.74 | $3.69 | 408.23 K | $3.78 B |
| 01/23/2026 | $4.00 | $3.93 (-1.75%) | $4.33 | $3.62 | 1.72 M | $4.00 B |
| 01/22/2026 | $4.86 | $4.31 (-11.32%) | $4.90 | $4.00 | 101.48 K | $4.38 B |
| 01/21/2026 | $5.30 | $5.18 (-2.26%) | $5.50 | $5.02 | 28.12 K | $5.27 B |
| 01/20/2026 | $5.30 | $5.36 (1.13%) | $5.69 | $5.05 | 46.24 K | $5.45 B |
| 01/16/2026 | $5.40 | $5.60 (3.7%) | $5.73 | $5.34 | 46.31 K | $5.69 B |
| 01/15/2026 | $5.80 | $5.80 (0%) | $6.23 | $5.55 | 57.68 K | $5.90 B |
| 01/14/2026 | $6.30 | $5.98 (-5.08%) | $6.44 | $5.90 | 70.07 K | $6.08 B |
| 01/13/2026 | $7.00 | $6.25 (-10.71%) | $7.00 | $5.76 | 184.61 K | $6.36 B |
| 01/12/2026 | $8.07 | $7.53 (-6.69%) | $8.20 | $7.05 | 360.16 K | $7.66 B |
| 01/09/2026 | $11.70 | $9.36 (-20%) | $12.50 | $9.36 | 8.12 M | $9.52 B |
| 01/08/2026 | $7.22 | $7.80 (8.03%) | $7.90 | $7.20 | 343.17 K | $7.93 B |
| 01/07/2026 | $7.28 | $7.22 (-0.82%) | $7.40 | $7.00 | 7.61 K | $7.34 B |
| 01/06/2026 | $7.30 | $7.20 (-1.37%) | $7.53 | $7.03 | 5.73 K | $7.32 B |
| 01/05/2026 | $6.80 | $7.29 (7.21%) | $7.72 | $6.50 | 15.66 K | $7.41 B |
| 01/02/2026 | $6.35 | $6.74 (6.14%) | $6.88 | $6.35 | 6.28 K | $6.85 B |
| 12/31/2025 | $6.70 | $6.34 (-5.37%) | $7.50 | $6.26 | 13.80 K | $6.45 B |
| 12/30/2025 | $6.80 | $6.70 (-1.47%) | $7.00 | $6.40 | 10.00 K | $6.81 B |
| 12/29/2025 | $6.71 | $7.08 (5.51%) | $7.15 | $6.70 | 5.36 K | $7.20 B |
| 12/26/2025 | $6.99 | $6.92 (-1%) | $7.38 | $6.74 | 20.66 K | $7.04 B |
| 12/24/2025 | $7.09 | $6.60 (-6.91%) | $7.48 | $6.39 | 11.89 K | $6.71 B |
| 12/23/2025 | $7.50 | $7.11 (-5.2%) | $7.63 | $6.90 | 13.29 K | $7.23 B |
| 12/22/2025 | $8.15 | $7.35 (-9.82%) | $8.20 | $7.35 | 11.18 K | $7.47 B |
| 12/19/2025 | $8.25 | $7.62 (-7.64%) | $8.60 | $7.55 | 8.59 K | $7.75 B |
| 12/18/2025 | $8.18 | $7.93 (-3.06%) | $8.50 | $7.78 | 9.57 K | $8.06 B |
| 12/17/2025 | $8.10 | $8.13 (0.37%) | $8.30 | $7.62 | 12.62 K | $8.27 B |
| 12/16/2025 | $8.70 | $7.93 (-8.85%) | $8.70 | $7.50 | 14.96 K | $8.06 B |
| 12/15/2025 | $11.20 | $8.72 (-22.14%) | $11.70 | $8.17 | 23.85 K | $8.87 B |
| 12/12/2025 | $14.10 | $11.60 (-17.73%) | $14.10 | $10.50 | 29.16 K | $11.80 B |
| 12/11/2025 | $14.70 | $14.50 (-1.36%) | $15.40 | $14.20 | 20.21 K | $14.74 B |
| 12/10/2025 | $14.00 | $15.00 (7.14%) | $15.80 | $12.90 | 52.85 K | $15.25 B |
| 12/09/2025 | $16.00 | $14.70 (-8.13%) | $16.70 | $14.00 | 27.06 K | $14.95 B |
| 12/08/2025 | $17.50 | $16.40 (-6.29%) | $22.50 | $15.20 | 212.40 K | $16.68 B |
| 12/05/2025 | $17.30 | $17.10 (-1.16%) | $18.00 | $15.70 | 55.23 K | $17.39 B |
| 12/04/2025 | $16.50 | $17.10 (3.64%) | $17.80 | $14.60 | 32.63 K | $17.39 B |
| 12/03/2025 | $17.90 | $15.70 (-12.29%) | $17.90 | $15.60 | 8.67 K | $15.96 B |
| 12/02/2025 | $18.80 | $16.70 (-11.17%) | $18.80 | $14.60 | 24.87 K | $16.98 B |
| 12/01/2025 | $20.00 | $18.70 (-6.5%) | $20.00 | $18.30 | 5.80 K | $19.01 B |
| 11/28/2025 | $19.20 | $19.40 (1.04%) | $20.00 | $18.70 | 5.09 K | $19.73 B |
| 11/26/2025 | $18.70 | $18.60 (-0.53%) | $21.50 | $17.50 | 52.08 K | $18.91 B |
| 11/25/2025 | $19.20 | $18.80 (-2.08%) | $19.40 | $18.60 | 2.17 K | $19.12 B |
| 11/24/2025 | $21.40 | $19.40 (-9.35%) | $21.40 | $18.20 | 7.76 K | $19.73 B |
| 11/21/2025 | $21.40 | $20.80 (-2.8%) | $22.10 | $20.30 | 4.99 K | $21.15 B |
| 11/20/2025 | $21.50 | $20.80 (-3.26%) | $24.20 | $20.70 | 8.47 K | $21.15 B |
| 11/19/2025 | $25.70 | $21.50 (-16.34%) | $25.80 | $21.20 | 12.84 K | $21.86 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.
