5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
-40.61%
6 MONTH PERFORMANCE
-79.49%
YEAR-TO-DATE PERFORMANCE
-83.34%
1 YEAR PERFORMANCE
-88.37%
La Rosa Holding Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.14 | $0.14 (1.96%) | $0.14 | $0.14 | 1.64 M | $2.85 M |
| 05/22/2025 | $0.14 | $0.14 (-0.71%) | $0.14 | $0.14 | 1.05 M | $2.84 M |
| 05/21/2025 | $0.14 | $0.14 (1.01%) | $0.14 | $0.13 | 4.48 M | $2.84 M |
| 05/20/2025 | $0.14 | $0.14 (-0.63%) | $0.15 | $0.14 | 1.59 M | $2.88 M |
| 05/19/2025 | $0.15 | $0.15 (-0.55%) | $0.15 | $0.14 | 1.46 M | $2.94 M |
| 05/16/2025 | $0.14 | $0.15 (6.9%) | $0.16 | $0.14 | 5.10 M | $3.01 M |
| 05/15/2025 | $0.14 | $0.14 (0.5%) | $0.14 | $0.13 | 3.06 M | $2.83 M |
| 05/14/2025 | $0.14 | $0.14 (0.15%) | $0.14 | $0.12 | 35.10 M | $2.75 M |
| 05/13/2025 | $0.14 | $0.14 (2.79%) | $0.16 | $0.14 | 2.42 M | $2.83 M |
| 05/12/2025 | $0.14 | $0.14 (-4.86%) | $0.14 | $0.13 | 1.98 M | $2.77 M |
| 05/09/2025 | $0.14 | $0.14 (-1.12%) | $0.14 | $0.14 | 762.04 K | $2.86 M |
| 05/08/2025 | $0.14 | $0.14 (2.03%) | $0.14 | $0.14 | 1.03 M | $2.85 M |
| 05/07/2025 | $0.14 | $0.14 (4.44%) | $0.14 | $0.14 | 1.83 M | $2.85 M |
| 05/06/2025 | $0.14 | $0.14 (-0.64%) | $0.15 | $0.14 | 1.89 M | $2.81 M |
| 05/05/2025 | $0.14 | $0.14 (0.43%) | $0.15 | $0.13 | 2.31 M | $2.86 M |
| 05/02/2025 | $0.15 | $0.15 (-0.82%) | $0.15 | $0.14 | 1.34 M | $2.93 M |
| 05/01/2025 | $0.14 | $0.14 (1.43%) | $0.15 | $0.13 | 1.61 M | $2.87 M |
| 04/30/2025 | $0.15 | $0.15 (-4.4%) | $0.16 | $0.14 | 1.33 M | $2.94 M |
| 04/29/2025 | $0.15 | $0.15 (3.22%) | $0.17 | $0.15 | 2.15 M | $3.11 M |
| 04/28/2025 | $0.16 | $0.16 (2.06%) | $0.17 | $0.15 | 6.27 M | $3.20 M |
| 04/25/2025 | $0.15 | $0.15 (4.18%) | $0.16 | $0.13 | 8.06 M | $3.07 M |
| 04/24/2025 | $0.17 | $0.15 (-12.26%) | $0.19 | $0.14 | 171.65 M | $3.10 M |
| 04/23/2025 | $0.12 | $0.12 (1.75%) | $0.13 | $0.11 | 5.32 M | $2.47 M |
| 04/22/2025 | $0.10 | $0.11 (11.7%) | $0.12 | $0.09 | 6.59 M | $2.26 M |
| 04/21/2025 | $0.14 | $0.11 (-21.23%) | $0.14 | $0.10 | 11.32 M | $2.18 M |
| 04/17/2025 | $0.14 | $0.13 (-6%) | $0.15 | $0.13 | 10.21 M | $2.73 M |
| 04/16/2025 | $0.22 | $0.15 (-31.48%) | $0.22 | $0.13 | 194.79 M | $3.03 M |
| 04/15/2025 | $0.21 | $0.20 (-2.42%) | $0.21 | $0.20 | 3.59 M | $4.08 M |
| 04/14/2025 | $0.20 | $0.20 (0.5%) | $0.21 | $0.18 | 655.44 K | $4.06 M |
| 04/11/2025 | $0.19 | $0.19 (-0.69%) | $0.19 | $0.18 | 491.60 K | $3.08 M |
| 04/10/2025 | $0.18 | $0.18 (0.05%) | $0.19 | $0.17 | 252.11 K | $3.01 M |
| 04/09/2025 | $0.18 | $0.19 (2.2%) | $0.19 | $0.17 | 299.23 K | $3.04 M |
| 04/08/2025 | $0.18 | $0.18 (1.19%) | $0.18 | $0.17 | 306.22 K | $2.93 M |
| 04/07/2025 | $0.18 | $0.17 (-6.08%) | $0.18 | $0.16 | 387.30 K | $2.78 M |
| 04/04/2025 | $0.19 | $0.18 (-4.68%) | $0.20 | $0.18 | 422.10 K | $2.96 M |
| 04/03/2025 | $0.18 | $0.19 (6.39%) | $0.20 | $0.18 | 462.20 K | $3.16 M |
| 04/02/2025 | $0.19 | $0.19 (1.08%) | $0.20 | $0.19 | 360.20 K | $3.06 M |
| 04/01/2025 | $0.18 | $0.19 (3.67%) | $0.19 | $0.18 | 242.16 K | $3.05 M |
| 03/31/2025 | $0.19 | $0.18 (-4.76%) | $0.19 | $0.18 | 548.15 K | $2.94 M |
| 03/28/2025 | $0.21 | $0.19 (-9.04%) | $0.21 | $0.18 | 334.59 K | $3.10 M |
| 03/27/2025 | $0.20 | $0.19 (-3.21%) | $0.20 | $0.19 | 284.70 K | $3.11 M |
| 03/26/2025 | $0.21 | $0.20 (-2.44%) | $0.21 | $0.20 | 207.71 K | $3.27 M |
| 03/25/2025 | $0.21 | $0.21 (-3.23%) | $0.22 | $0.19 | 746.53 K | $3.38 M |
| 03/24/2025 | $0.22 | $0.21 (-2.59%) | $0.22 | $0.20 | 358.10 K | $3.50 M |
| 03/21/2025 | $0.21 | $0.22 (4.66%) | $0.22 | $0.21 | 383.60 K | $3.60 M |
| 03/20/2025 | $0.21 | $0.21 (1.43%) | $0.22 | $0.20 | 202.40 K | $3.48 M |
| 03/19/2025 | $0.21 | $0.21 (0.24%) | $0.21 | $0.20 | 235.40 K | $3.39 M |
| 03/18/2025 | $0.21 | $0.21 (-0.87%) | $0.22 | $0.21 | 132.18 K | $3.37 M |
| 03/17/2025 | $0.22 | $0.21 (-0.37%) | $0.22 | $0.20 | 302.76 K | $3.50 M |
| 03/14/2025 | $0.21 | $0.22 (4.71%) | $0.22 | $0.20 | 519.05 K | $3.60 M |
| 03/13/2025 | $0.22 | $0.21 (-4.6%) | $0.22 | $0.20 | 306.24 K | $3.36 M |
| 03/12/2025 | $0.20 | $0.21 (2.5%) | $0.21 | $0.19 | 329.73 K | $3.35 M |
| 03/11/2025 | $0.19 | $0.20 (4.73%) | $0.20 | $0.18 | 251.13 K | $3.22 M |
| 03/10/2025 | $0.21 | $0.19 (-9.76%) | $0.21 | $0.18 | 646.40 K | $3.07 M |
| 03/07/2025 | $0.20 | $0.20 (3.01%) | $0.21 | $0.20 | 450.31 K | $3.30 M |
| 03/06/2025 | $0.21 | $0.20 (-5.63%) | $0.23 | $0.19 | 514.29 K | $3.29 M |
| 03/05/2025 | $0.22 | $0.21 (-4.61%) | $0.22 | $0.19 | 246.10 K | $3.39 M |
| 03/04/2025 | $0.20 | $0.20 (0%) | $0.21 | $0.18 | 510.70 K | $3.30 M |
| 03/03/2025 | $0.21 | $0.20 (-5.21%) | $0.22 | $0.20 | 604.90 K | $3.30 M |
| 02/28/2025 | $0.21 | $0.22 (0.47%) | $0.22 | $0.21 | 426.33 K | $3.52 M |
| 02/27/2025 | $0.23 | $0.22 (-8.12%) | $0.24 | $0.21 | 1.23 M | $3.52 M |
| 02/26/2025 | $0.23 | $0.24 (2.05%) | $0.24 | $0.23 | 306.74 K | $3.91 M |
| 02/25/2025 | $0.25 | $0.24 (-6.62%) | $0.25 | $0.22 | 1.20 M | $3.88 M |
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.
