Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.330
-0.060 (-4.32%)
At close: Mar 9, 2026, 4:00 PM EDT
1.320
-0.010 (-0.75%)
After-hours: Mar 9, 2026, 6:44 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.36 | 1.38 | 1.32 | 1.36 | - | -2.16% | 7,437 |
| 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 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | -5.10% | 34,354 |
| Jan 13, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | -1.88% | 10,044 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.49 | 1.60 | 1.60 | 1.91% | 10,835 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.48 | 1.57 | 1.57 | -3.09% | 21,696 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.44 | 1.62 | 1.62 | 0.93% | 112,689 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.59 | 1.61 | 1.61 | -2.73% | 46,877 |
| Jan 6, 2026 | 1.70 | 1.79 | 1.53 | 1.65 | 1.65 | -3.51% | 115,098 |
| Jan 5, 2026 | 1.82 | 1.82 | 1.57 | 1.71 | 1.71 | -2.29% | 193,351 |
| Jan 2, 2026 | 1.66 | 1.75 | 1.63 | 1.75 | 1.75 | 11.46% | 250,237 |
| Dec 31, 2025 | 1.27 | 1.65 | 1.27 | 1.57 | 1.57 | 21.71% | 165,366 |
| Dec 30, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | - | 8,799 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 6,786 |
| Dec 26, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 7,212 |
| Dec 24, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 3,866 |