Lealea Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	6.29	6.37	6.27	6.35	6.35	0.95%	820,330
Feb 11, 2026	6.22	6.31	6.22	6.29	6.29	0.64%	806,629
Feb 10, 2026	6.25	6.28	6.21	6.25	6.25	-	372,127
Feb 9, 2026	6.29	6.30	6.21	6.25	6.25	-0.64%	583,845
Feb 6, 2026	6.35	6.36	6.24	6.29	6.29	-1.56%	295,820
Feb 5, 2026	6.38	6.46	6.35	6.39	6.39	0.16%	384,133
Feb 4, 2026	6.29	6.48	6.23	6.38	6.38	1.75%	651,055
Feb 3, 2026	6.35	6.50	6.25	6.27	6.27	-1.26%	471,932
Feb 2, 2026	6.55	6.57	6.32	6.35	6.35	-2.76%	1,264,236
Jan 30, 2026	6.64	6.64	6.48	6.53	6.53	-1.51%	938,251
Jan 29, 2026	6.78	6.78	6.52	6.63	6.63	-2.21%	1,283,498
Jan 28, 2026	7.02	7.02	6.65	6.78	6.78	-3.97%	3,023,795
Jan 27, 2026	7.30	7.39	6.97	7.06	7.06	3.52%	8,963,347
Jan 26, 2026	6.20	6.82	6.20	6.82	6.82	10.00%	5,797,611