MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LRHC — La Rosa Holding Corp. Common Stock
NasdaqLa Rosa Holding Corp. Common Stock
$1.58
+0.02(+1.28%)
- O
- 1.53
- H
- 1.59
- L
- 1.46
- V
- 55.44K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.58
Period Return-99.84%
Period High$1,864.00
Period Low$0.41
Avg Daily Volume316.8K
Total Trading Days365
LRHC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.53 | $1.59 | $1.46 | $1.58 | +$0.02 | +1.28% | 55,437 | $1.53 | $1.46 $1.59 |
| Oct 2, 2026 | $1.78 | $1.91 | $1.51 | $1.56 | $-0.28 | -15.22% | 128,251 | $1.66 | $1.51 $1.91 |
| Oct 1, 2026 | $2.06 | $2.22 | $1.81 | $1.84 | $-0.52 | -22.03% | 3,326,585 | $2.57 | $1.81 $2.22 |
| Sep 30, 2026 | $2.46 | $2.46 | $2.36 | $2.36 | $-0.13 | -5.22% | 2,216 | $2.42 | $2.36 $2.46 |
| Sep 29, 2026 | $2.49 | $2.49 | $2.37 | $2.49 | $-0.04 | -1.58% | 8,310 | $2.41 | $2.37 $2.49 |
| Sep 28, 2026 | $2.53 | $2.59 | $2.45 | $2.53 | $-0.07 | -2.69% | 10,396 | $2.49 | $2.45 $2.59 |
| Sep 25, 2026 | $2.64 | $2.64 | $2.52 | $2.60 | $-0.03 | -1.14% | 19,992 | $2.65 | $2.52 $2.64 |
| Sep 24, 2026 | $2.64 | $2.67 | $2.53 | $2.63 | $-0.04 | -1.50% | 26,985 | $2.61 | $2.53 $2.67 |
| Sep 23, 2026 | $2.50 | $2.75 | $2.48 | $2.67 | +$0.24 | +9.88% | 436,254 | $2.68 | $2.48 $2.75 |
| Sep 22, 2026 | $2.39 | $2.44 | $2.31 | $2.43 | +$0.00 | +0.00% | 96,832 | $2.53 | $2.31 $2.44 |
| Sep 21, 2026 | $2.42 | $2.51 | $2.35 | $2.43 | $-0.13 | -5.08% | 38,692 | $2.43 | $2.35 $2.51 |
| Sep 18, 2026 | $2.82 | $2.82 | $2.43 | $2.56 | $-0.28 | -9.86% | 95,511 | $2.62 | $2.43 $2.82 |
| Sep 17, 2026 | $2.61 | $3.08 | $2.50 | $2.84 | +$0.39 | +15.92% | 2,144,463 | $2.82 | $2.50 $3.08 |
| Sep 16, 2026 | $2.65 | $2.77 | $2.41 | $2.45 | $-0.21 | -7.89% | 77,419 | $2.61 | $2.41 $2.77 |
| Sep 15, 2026 | $2.48 | $2.75 | $2.47 | $2.66 | +$0.11 | +4.31% | 92,346 | $2.60 | $2.47 $2.75 |
| Sep 14, 2026 | $2.58 | $2.72 | $2.52 | $2.55 | $-0.03 | -0.97% | 32,642 | $2.58 | $2.52 $2.72 |
| Sep 11, 2026 | $2.59 | $2.62 | $2.49 | $2.58 | $-0.09 | -3.20% | 15,058 | $2.56 | $2.49 $2.62 |
| Sep 10, 2026 | $2.74 | $2.76 | $2.46 | $2.66 | $-0.15 | -5.34% | 39,861 | $2.62 | $2.46 $2.76 |
| Sep 9, 2026 | $2.86 | $2.93 | $2.74 | $2.81 | $-0.21 | -6.95% | 44,747 | $2.84 | $2.74 $2.93 |
| Sep 8, 2026 | $2.98 | $3.09 | $2.78 | $3.02 | +$0.12 | +4.25% | 201,155 | $2.95 | $2.78 $3.09 |
| Sep 4, 2026 | $2.85 | $2.92 | $2.65 | $2.90 | +$2.43 | +523.24% | 110,832 | $2.84 | $2.65 $2.92 |
| Sep 3, 2026 | $0.42 | $0.47 | $0.41 | $0.46 | +$0.04 | +9.36% | 626,622 | $0.45 | $0.41 $0.47 |
| Sep 2, 2026 | $0.43 | $0.43 | $0.41 | $0.43 | $-0.01 | -1.21% | 177,614 | $0.42 | $0.41 $0.43 |
| Sep 1, 2026 | $0.47 | $0.47 | $0.43 | $0.43 | $-0.04 | -8.25% | 224,150 | $0.45 | $0.43 $0.47 |
| Aug 31, 2026 | $0.46 | $0.47 | $0.45 | $0.47 | $-0.00 | -0.21% | 194,404 | $0.46 | $0.45 $0.47 |
| Aug 28, 2026 | $0.47 | $0.47 | $0.45 | $0.47 | $-0.00 | -0.99% | 146,776 | $0.46 | $0.45 $0.47 |
| Aug 27, 2026 | $0.50 | $0.51 | $0.45 | $0.47 | $-0.03 | -5.65% | 429,089 | $0.48 | $0.45 $0.51 |
| Aug 26, 2026 | $0.49 | $0.51 | $0.48 | $0.50 | +$0.01 | +1.21% | 462,446 | $0.50 | $0.48 $0.51 |
| Aug 25, 2026 | $0.57 | $0.57 | $0.47 | $0.50 | $-0.11 | -18.32% | 1,063,713 | $0.52 | $0.47 $0.57 |
| Aug 24, 2026 | $0.59 | $0.63 | $0.55 | $0.61 | +$0.02 | +2.82% | 2,725,761 | $0.61 | $0.55 $0.63 |