Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.209
-0.006 (-0.51%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | 532 |
| Mar 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 680 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 3.85% | 2,445 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 1,535 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 544 |
| Mar 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 6,280 |
| Mar 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.72% | 546 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 2.29% | 2,665 |
| Mar 18, 2025 | 1.11 | 1.25 | 1.11 | 1.18 | 1.18 | 6.31% | 13,869 |
| Mar 17, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 803 |
| Mar 14, 2025 | 1.18 | 1.25 | 1.10 | 1.15 | 1.15 | 4.55% | 2,248 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 33 |
| Mar 12, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 1,854 |
| Mar 11, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 2,349 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.14 | 1.16 | 1.16 | 1.75% | 5,181 |
| Mar 7, 2025 | 1.12 | 1.34 | 1.12 | 1.14 | 1.14 | 2.70% | 3,446 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.11 | 1.11 | 1.11 | -11.20% | 4,658 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 149 |
| Mar 4, 2025 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | -3.64% | 1,973 |
| Mar 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 385 |
| Feb 28, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 7.94% | 2,762 |
| Feb 27, 2025 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 0.91% | 2,759 |
| Feb 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 424 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 284 |
| Feb 24, 2025 | 1.36 | 1.36 | 1.17 | 1.17 | 1.17 | -13.01% | 11,073 |
| Feb 21, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.37% | 4,176 |
| Feb 20, 2025 | 1.40 | 1.41 | 1.20 | 1.34 | 1.34 | -6.29% | 25,332 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -4.79% | 2,795 |
| Feb 18, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -1.18% | 5,446 |
| Feb 14, 2025 | 1.35 | 1.70 | 1.35 | 1.52 | 1.52 | 2.77% | 25,954 |
| Feb 13, 2025 | 1.61 | 1.61 | 1.33 | 1.48 | 1.48 | -13.26% | 22,713 |
| Feb 12, 2025 | 1.64 | 1.71 | 1.63 | 1.71 | 1.71 | -0.93% | 2,676 |
| Feb 11, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 4.94% | 2,488 |
| Feb 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 433 |
| Feb 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.67% | 277 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | 1.30% | 1,748 |
| Feb 5, 2025 | 1.61 | 1.72 | 1.61 | 1.62 | 1.62 | -1.82% | 1,505 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 300 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 579 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | 3.12% | 1,086 |
| Jan 30, 2025 | 1.61 | 1.65 | 1.57 | 1.60 | 1.60 | -4.76% | 2,839 |
| Jan 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.50% | 174 |
| Jan 28, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.44% | 1,939 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | 0.30% | 2,086 |
| Jan 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,409 |
| Jan 23, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -0.77% | 4,443 |
| Jan 22, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | 1.08% | 4,537 |
| Jan 21, 2025 | 1.72 | 1.80 | 1.65 | 1.67 | 1.67 | -5.28% | 19,374 |
| Jan 17, 2025 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | -1.51% | 4,177 |
| Jan 16, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -3.92% | 1,868 |