Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.630
-0.100 (-5.78%)
At close: Oct 29, 2025, 4:00 PM EDT
1.650
+0.020 (1.23%)
After-hours: Oct 29, 2025, 6:44 PM EDT

Lead Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.701.711.621.631.63-5.78%42,972
Oct 28, 20251.651.751.631.731.736.79%82,797
Oct 27, 20251.711.711.601.621.62-1.22%42,835
Oct 24, 20251.651.781.591.641.64-4.65%82,347
Oct 23, 20251.371.891.371.721.7227.41%774,668
Oct 22, 20251.511.561.321.351.35-13.74%52,905
Oct 21, 20251.441.591.441.571.579.44%50,637
Oct 20, 20251.531.531.431.431.43-4.67%31,853
Oct 17, 20251.521.621.421.501.50-7.41%80,088
Oct 16, 20251.551.661.471.621.6210.35%336,999
Oct 15, 20251.391.471.381.471.471.24%751,924
Oct 14, 20251.411.511.411.451.45-3.97%15,914
Oct 13, 20251.501.521.451.511.513.07%21,988
Oct 10, 20251.481.511.441.471.47-1.01%18,779
Oct 9, 20251.541.581.481.481.48-6.33%16,122
Oct 8, 20251.581.641.571.581.58-5.11%21,473
Oct 7, 20251.711.721.621.671.67-2.63%19,796
Oct 6, 20251.551.771.511.711.7114.77%174,734
Oct 3, 20251.511.521.471.491.490.40%26,681
Oct 2, 20251.461.531.461.481.48-3.01%27,899
Oct 1, 20251.521.601.511.531.53-4.38%48,209
Sep 30, 20251.631.681.541.601.60-5.33%61,668
Sep 29, 20251.641.841.641.691.69-5.32%154,379
Sep 26, 20251.421.851.371.791.7928.88%1,643,808
Sep 25, 20251.521.581.371.391.39-8.88%4,078,561
Sep 24, 20251.611.631.501.521.52-7.88%47,614
Sep 23, 20251.671.671.571.651.653.77%31,788
Sep 22, 20251.721.751.471.591.59-11.67%138,429
Sep 19, 20251.911.991.701.801.80-13.04%137,804
Sep 18, 20252.072.291.882.072.07-6.76%82,988
Sep 17, 20252.292.402.072.222.225.21%474,302
Sep 16, 20252.052.271.992.112.11-1.86%419,321
Sep 15, 20252.482.971.812.152.1537.73%42,563,789
Sep 12, 20251.341.611.291.561.5613.94%61,065
Sep 11, 20251.311.431.311.371.37-2.14%4,335
Sep 10, 20251.291.441.291.401.40-2.10%11,470
Sep 9, 20251.341.441.301.431.43-10,103
Sep 8, 20251.361.431.341.431.432.14%6,093
Sep 5, 20251.441.481.401.401.40-3.45%7,750
Sep 4, 20251.241.551.191.451.453.57%109,134
Sep 3, 20251.281.421.001.401.400.72%218,119
Sep 2, 20251.451.451.391.391.39-5.18%995,971
Aug 29, 20251.531.531.451.471.47-2.33%6,006
Aug 28, 20251.501.501.501.501.50-1.90%1,732
Aug 27, 20251.531.541.531.531.532.68%3,090
Aug 26, 20251.501.501.491.491.49-525
Aug 25, 20251.561.611.461.491.49-6.88%42,309
Aug 22, 20251.511.601.511.601.609.59%10,733
Aug 21, 20251.461.471.451.461.461.39%53,901
Aug 20, 20251.571.571.441.441.44-3.36%20,170