Lealea Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	5.97	6.02	5.97	6.00	6.00	0.33%	719,710
May 7, 2026	6.00	6.01	5.95	5.98	5.98	-0.50%	773,228
May 6, 2026	5.96	6.02	5.93	6.01	6.01	0.84%	1,124,485
May 5, 2026	6.00	6.00	5.91	5.96	5.96	-0.67%	1,627,653
May 4, 2026	6.11	6.11	5.99	6.00	6.00	-1.80%	1,347,670
Apr 30, 2026	6.15	6.15	6.01	6.11	6.11	-0.49%	1,848,624
Apr 29, 2026	6.21	6.21	6.11	6.14	6.14	-2.07%	1,190,143
Apr 28, 2026	6.19	6.30	6.16	6.27	6.27	1.29%	613,318
Apr 27, 2026	6.25	6.25	6.13	6.19	6.19	-0.64%	1,076,557
Apr 24, 2026	6.32	6.35	6.21	6.23	6.23	-1.42%	597,355
Apr 23, 2026	6.36	6.38	6.20	6.32	6.32	-1.10%	1,433,961
Apr 22, 2026	6.43	6.43	6.33	6.39	6.39	-0.62%	1,115,086
Apr 21, 2026	6.50	6.51	6.31	6.43	6.43	-1.38%	992,789
Apr 20, 2026	6.59	6.64	6.49	6.52	6.52	-1.06%	951,094
Apr 17, 2026	6.71	6.76	6.54	6.59	6.59	-1.79%	1,066,156
Apr 16, 2026	6.68	6.74	6.63	6.71	6.71	1.21%	1,245,341
Apr 15, 2026	6.76	6.80	6.46	6.63	6.63	-1.34%	1,306,343
Apr 14, 2026	6.72	6.76	6.62	6.72	6.72	1.36%	2,158,639
Apr 13, 2026	6.31	6.67	6.31	6.63	6.63	6.08%	2,462,336
Apr 10, 2026	6.22	6.29	6.22	6.25	6.25	0.48%	527,988
Apr 9, 2026	6.29	6.30	6.21	6.22	6.22	-1.11%	575,727
Apr 8, 2026	6.26	6.32	6.24	6.29	6.29	0.48%	512,667
Apr 7, 2026	6.25	6.29	6.20	6.26	6.26	0.16%	652,738
Apr 2, 2026	6.31	6.32	6.18	6.25	6.25	-	318,343
Apr 1, 2026	6.25	6.42	6.18	6.25	6.25	1.30%	465,228
Mar 31, 2026	6.32	6.33	6.15	6.17	6.17	-2.53%	648,857
Mar 30, 2026	6.18	6.35	6.17	6.33	6.33	1.12%	808,375
Mar 27, 2026	6.24	6.31	6.20	6.26	6.26	0.32%	549,776
Mar 26, 2026	6.21	6.28	6.21	6.24	6.24	1.30%	703,172
Mar 25, 2026	6.21	6.24	6.11	6.16	6.16	-0.81%	679,303
Mar 24, 2026	6.28	6.32	6.16	6.21	6.21	-0.80%	469,980
Mar 23, 2026	6.30	6.40	6.24	6.26	6.26	-2.34%	897,342
Mar 20, 2026	6.48	6.56	6.41	6.41	6.41	-1.08%	1,893,934
Mar 19, 2026	6.37	6.53	6.34	6.48	6.48	-	1,680,517
Mar 18, 2026	6.22	6.54	6.22	6.48	6.48	5.71%	3,038,369
Mar 17, 2026	6.07	6.13	6.07	6.13	6.13	0.66%	890,114
Mar 16, 2026	6.04	6.12	6.04	6.09	6.09	1.00%	539,983
Mar 13, 2026	6.10	6.10	6.03	6.03	6.03	-1.15%	1,002,125
Mar 12, 2026	6.06	6.13	6.06	6.10	6.10	-0.49%	561,833
Mar 11, 2026	6.07	6.15	6.05	6.13	6.13	1.66%	737,380
Mar 10, 2026	6.09	6.10	6.02	6.03	6.03	-0.17%	771,704
Mar 9, 2026	6.06	6.18	6.00	6.04	6.04	-3.67%	1,259,027
Mar 6, 2026	6.02	6.31	6.02	6.27	6.27	3.29%	1,185,415
Mar 5, 2026	6.14	6.16	6.05	6.07	6.07	-	550,382
Mar 4, 2026	6.22	6.22	6.07	6.07	6.07	-3.34%	1,459,951
Mar 3, 2026	6.10	6.31	6.10	6.28	6.28	-1.10%	944,480
Mar 2, 2026	6.38	6.40	6.32	6.35	6.35	-0.47%	637,255
Feb 26, 2026	6.40	6.42	6.35	6.38	6.38	-0.31%	630,580
Feb 25, 2026	6.44	6.45	6.33	6.40	6.40	0.31%	850,225
Feb 24, 2026	6.34	6.44	6.34	6.38	6.38	0.47%	731,501