Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	1.990	2.270	1.860	2.070	280,504	+0.05(+2.48%)
Apr 28, 2026	1.980	2.150	1.830	2.020	213,701	-0.02(-0.98%)
Apr 27, 2026	2.180	2.290	1.950	2.040	260,996	-0.14(-6.42%)
Apr 24, 2026	2.010	2.290	1.820	2.180	387,525	+0.12(+5.83%)
Apr 23, 2026	2.420	2.430	1.920	2.060	286,014	-0.51(-19.84%)
Apr 22, 2026	2.640	2.687	2.490	2.570	320,696	-0.61(-19.18%)
Apr 21, 2026	2.770	3.190	2.500	3.180	304,071	+0.28(+9.66%)
Apr 20, 2026	2.920	3.230	2.700	2.900	542,576	+2.63(+993.93%)
Apr 17, 2026	0.2912	0.2984	0.2487	0.2651	22,027,408	-0.02(-8.30%)
Apr 16, 2026	0.3123	0.3199	0.2751	0.2891	8,133,693	-0.12(-29.93%)
Apr 15, 2026	0.4914	0.5420	0.3557	0.4126	92,317,936	-0.03(-7.28%)
Apr 14, 2026	0.4370	0.4600	0.4003	0.4450	1,141,530	+0.03(+5.95%)
Apr 13, 2026	0.4200	0.4700	0.3868	0.4200	1,452,402	-0.01(-1.18%)
Apr 10, 2026	0.6089	0.6089	0.4102	0.4250	18,724,940	-0.13(-22.97%)
Apr 09, 2026	0.5923	0.5980	0.5228	0.5517	716,891	-0.04(-6.17%)
Apr 08, 2026	0.5299	0.6469	0.5012	0.5880	1,213,177	+0.08(+15.18%)
Apr 07, 2026	0.5683	0.5683	0.5010	0.5105	300,371	-0.07(-11.97%)
Apr 06, 2026	0.5508	0.5838	0.5402	0.5799	300,390	+0.02(+3.19%)
Apr 02, 2026	0.5790	0.5790	0.5080	0.5620	135,930	-0.02(-2.94%)
Apr 01, 2026	0.5780	0.5999	0.5402	0.5790	236,253	-0.01(-1.70%)
Mar 31, 2026	0.5914	0.6524	0.5430	0.5890	957,748	+0.04(+6.63%)
Mar 30, 2026	0.5500	0.6200	0.5475	0.5524	456,935	+0.02(+3.06%)
Mar 27, 2026	0.5988	0.5988	0.5300	0.5360	244,375	-0.08(-13.13%)
Mar 26, 2026	0.6500	0.6754	0.6011	0.6170	326,915	-0.06(-8.25%)
Mar 25, 2026	0.5909	0.6791	0.5652	0.6725	853,101	+0.07(+11.23%)
Mar 24, 2026	0.5961	0.6088	0.5299	0.6046	321,340	-0.01(-0.90%)
Mar 23, 2026	0.6328	0.6434	0.5878	0.6101	160,898	-0.04(-5.51%)
Mar 20, 2026	0.7220	0.7220	0.6019	0.6457	248,634	-0.06(-9.06%)
Mar 19, 2026	0.6860	0.7222	0.6400	0.7100	170,568	-0.00(-0.42%)
Mar 18, 2026	0.6900	0.7130	0.6501	0.7130	284,931	+0.02(+3.15%)
Mar 17, 2026	0.7505	0.7580	0.6700	0.6912	425,907	-0.07(-9.05%)
Mar 16, 2026	0.7699	0.7700	0.7350	0.7600	183,506	+0.02(+2.10%)
Mar 13, 2026	0.8900	0.8900	0.7200	0.7444	551,144	-0.15(-16.36%)
Mar 12, 2026	0.8892	0.9459	0.8782	0.8900	296,233	-0.01(-0.77%)
Mar 11, 2026	0.8829	0.9670	0.8500	0.8969	503,743	-0.03(-3.75%)
Mar 10, 2026	0.9900	1.040	0.8199	0.9318	1,585,409	-0.15(-13.72%)
Mar 09, 2026	1.230	1.620	1.070	1.080	63,120,696	+0.07(+6.93%)
Mar 06, 2026	0.9000	1.020	0.8744	1.010	286,795	+0.11(+12.22%)
Mar 05, 2026	0.9300	0.9499	0.8602	0.9000	287,295	-0.03(-3.31%)
Mar 04, 2026	0.9600	0.9663	0.8900	0.9308	357,057	-0.05(-5.02%)
Mar 03, 2026	1.070	1.070	0.9600	0.9800	464,245	-0.12(-10.91%)
Mar 02, 2026	1.140	1.170	1.040	1.100	770,158	+0.04(+3.77%)
Feb 27, 2026	1.050	1.090	1.030	1.060	2,425,132	+0.00(+0.00%)
Feb 26, 2026	1.090	1.110	1.020	1.060	217,129	-0.03(-2.75%)
Feb 25, 2026	1.100	1.160	1.080	1.090	183,877	+0.00(+0.00%)
Feb 24, 2026	1.180	1.180	1.070	1.090	230,212	+0.01(+0.93%)
Feb 23, 2026	1.070	1.206	1.050	1.080	284,368	-0.03(-2.70%)
Feb 20, 2026	1.100	1.200	1.020	1.110	501,715	-0.08(-6.72%)
Feb 19, 2026	1.220	1.260	0.9800	1.190	1,480,399	-0.13(-9.85%)
Feb 18, 2026	1.820	1.980	1.300	1.320	50,668,488	-0.13(-8.97%)
Feb 17, 2026	1.240	1.810	1.230	1.450	1,282,842	+0.18(+14.17%)
Feb 13, 2026	1.260	1.305	1.150	1.270	279,356	-0.03(-2.31%)
Feb 12, 2026	1.390	1.670	1.190	1.300	902,556	-0.03(-2.26%)
Feb 11, 2026	1.540	1.600	1.250	1.330	428,646	-0.13(-8.90%)
Feb 10, 2026	1.510	1.530	1.410	1.460	125,292	-0.07(-4.58%)
Feb 09, 2026	1.755	1.800	1.450	1.530	405,554	-0.05(-3.16%)
Feb 06, 2026	1.460	1.610	1.380	1.580	235,860	+0.08(+5.33%)
Feb 05, 2026	1.720	1.780	1.320	1.500	1,272,575	-0.24(-13.79%)
Feb 04, 2026	2.010	2.050	1.500	1.740	465,022	-0.27(-13.43%)
Feb 03, 2026	2.320	2.480	1.950	2.010	281,029	-0.44(-17.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

La Rosa Holdings Corp. - Common Stock (NQ:LRHC)

Historical Prices