Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.500
-0.080 (-5.06%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | - | -1.27% | 2,349 |
| Oct 8, 2025 | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | -5.11% | 21,473 |
| Oct 7, 2025 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -2.63% | 19,796 |
| Oct 6, 2025 | 1.55 | 1.77 | 1.51 | 1.71 | 1.71 | 14.77% | 174,734 |
| Oct 3, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | 0.40% | 26,681 |
| Oct 2, 2025 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | -3.01% | 27,899 |
| Oct 1, 2025 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 48,209 |
| Sep 30, 2025 | 1.63 | 1.68 | 1.54 | 1.60 | 1.60 | -5.33% | 61,668 |
| Sep 29, 2025 | 1.64 | 1.84 | 1.64 | 1.69 | 1.69 | -5.32% | 154,379 |
| Sep 26, 2025 | 1.42 | 1.85 | 1.37 | 1.79 | 1.79 | 28.88% | 1,643,808 |
| Sep 25, 2025 | 1.52 | 1.58 | 1.37 | 1.39 | 1.39 | -8.88% | 4,078,561 |
| Sep 24, 2025 | 1.61 | 1.63 | 1.50 | 1.52 | 1.52 | -7.88% | 47,614 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 31,788 |
| Sep 22, 2025 | 1.72 | 1.75 | 1.47 | 1.59 | 1.59 | -11.67% | 138,429 |
| Sep 19, 2025 | 1.91 | 1.99 | 1.70 | 1.80 | 1.80 | -13.04% | 137,804 |
| Sep 18, 2025 | 2.07 | 2.29 | 1.88 | 2.07 | 2.07 | -6.76% | 82,988 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.07 | 2.22 | 2.22 | 5.21% | 474,302 |
| Sep 16, 2025 | 2.05 | 2.27 | 1.99 | 2.11 | 2.11 | -1.86% | 419,321 |
| Sep 15, 2025 | 2.48 | 2.97 | 1.81 | 2.15 | 2.15 | 37.73% | 42,563,789 |
| Sep 12, 2025 | 1.34 | 1.61 | 1.29 | 1.56 | 1.56 | 13.94% | 61,065 |
| Sep 11, 2025 | 1.31 | 1.43 | 1.31 | 1.37 | 1.37 | -2.14% | 4,335 |
| Sep 10, 2025 | 1.29 | 1.44 | 1.29 | 1.40 | 1.40 | -2.10% | 11,470 |
| Sep 9, 2025 | 1.34 | 1.44 | 1.30 | 1.43 | 1.43 | - | 10,103 |
| Sep 8, 2025 | 1.36 | 1.43 | 1.34 | 1.43 | 1.43 | 2.14% | 6,093 |
| Sep 5, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 7,750 |
| Sep 4, 2025 | 1.24 | 1.55 | 1.19 | 1.45 | 1.45 | 3.57% | 109,134 |
| Sep 3, 2025 | 1.28 | 1.42 | 1.00 | 1.40 | 1.40 | 0.72% | 218,119 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.18% | 995,971 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -2.33% | 6,006 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.90% | 1,732 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 2.68% | 3,090 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 525 |
| Aug 25, 2025 | 1.56 | 1.61 | 1.46 | 1.49 | 1.49 | -6.88% | 42,309 |
| Aug 22, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 9.59% | 10,733 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 53,901 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -3.36% | 20,170 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 2,927 |
| Aug 18, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.57% | 14,754 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -2.37% | 26,998 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -6.39% | 34,730 |
| Aug 13, 2025 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 3.27% | 1,461 |
| Aug 12, 2025 | 1.34 | 1.62 | 1.34 | 1.53 | 1.53 | 6.25% | 22,402 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.44 | 1.44 | 1.44 | -0.69% | 5,747 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.41 | 1.45 | 1.45 | -14.96% | 24,000 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.67 | 1.71 | 1.71 | -13.89% | 75,908 |
| Aug 6, 2025 | 1.68 | 2.10 | 1.59 | 1.98 | 1.98 | 22.98% | 989,987 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 43,825 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 612 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 2.48% | 5,235 |
| Jul 31, 2025 | 1.85 | 1.85 | 1.61 | 1.61 | 1.61 | -8.52% | 71,476 |