Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.300
-0.100 (-7.14%)
At close: Mar 27, 2026, 4:00 PM EDT
1.310
+0.010 (0.77%)
After-hours: Mar 27, 2026, 6:45 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -7.14% | 28,320 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | -1.06% | 4,403 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -1.74% | 3,350 |
| Mar 24, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 6.12% | 3,115 |
| Mar 23, 2026 | 1.37 | 1.45 | 1.35 | 1.36 | 1.36 | 0.52% | 17,439 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 11,018 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 21,424 |
| Mar 18, 2026 | 1.37 | 1.46 | 1.37 | 1.40 | 1.40 | -4.11% | 12,163 |
| Mar 17, 2026 | 1.53 | 1.54 | 1.36 | 1.46 | 1.46 | -3.88% | 75,481 |
| Mar 16, 2026 | 1.44 | 1.65 | 1.40 | 1.52 | 1.52 | 8.50% | 238,692 |
| Mar 13, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 7,463 |
| Mar 12, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 8,496 |
| Mar 11, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,681 |
| Mar 10, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 1,480 |
| Mar 9, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 7,670 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 40,378 |
| Mar 5, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 3,580 |
| Mar 4, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | -2.17% | 3,869 |
| Mar 3, 2026 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 10,937 |
| Mar 2, 2026 | 1.32 | 1.38 | 1.24 | 1.30 | 1.30 | -5.80% | 12,092 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 2,271 |
| Feb 26, 2026 | 1.22 | 1.56 | 1.22 | 1.38 | 1.38 | 13.11% | 76,075 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 9,124 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -7.25% | 14,052 |
| Feb 23, 2026 | 1.34 | 1.46 | 1.29 | 1.38 | 1.38 | 5.34% | 71,663 |
| Feb 20, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 4,553 |
| Feb 19, 2026 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 3,420 |
| Feb 18, 2026 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 18,229 |
| Feb 17, 2026 | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | 7.94% | 46,700 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 861 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 7,770 |
| Feb 11, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 5,767 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 11,252 |
| Feb 9, 2026 | 1.24 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 10,160 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | 0.83% | 15,955 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -0.82% | 32,706 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 37,607 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 43,997 |
| Feb 2, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | -2.82% | 11,357 |
| Jan 30, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.07% | 12,290 |
| Jan 29, 2026 | 1.40 | 1.45 | 1.36 | 1.41 | 1.41 | -3.10% | 31,235 |
| Jan 28, 2026 | 1.47 | 1.53 | 1.42 | 1.45 | 1.45 | -2.03% | 7,544 |
| Jan 27, 2026 | 1.39 | 1.54 | 1.38 | 1.48 | 1.48 | 4.96% | 44,828 |
| Jan 26, 2026 | 1.41 | 1.47 | 1.35 | 1.41 | 1.41 | -3.42% | 37,733 |
| Jan 23, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 5.04% | 29,440 |
| Jan 22, 2026 | 1.42 | 1.46 | 1.35 | 1.39 | 1.39 | -6.71% | 94,119 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.34 | 1.49 | 1.49 | -3.25% | 371,879 |
| Jan 20, 2026 | 1.51 | 1.69 | 1.45 | 1.54 | 1.54 | 8.45% | 178,247 |
| Jan 16, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -7.19% | 19,042 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.45 | 1.53 | 1.53 | 2.68% | 10,588 |