Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.800
+0.039 (2.21%)
Jul 15, 2025, 4:00 PM - Market closed

Lead Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 1.84 1.84 1.80 1.80 1.80 2.21% 2,293
Jul 14, 2025 1.76 1.76 1.76 1.76 1.76 - 589
Jul 11, 2025 1.72 1.76 1.72 1.76 1.76 -1.07% 966
Jul 10, 2025 1.78 1.78 1.78 1.78 1.78 0.85% 2,561
Jul 9, 2025 1.77 1.77 1.71 1.77 1.77 -1.12% 3,010
Jul 8, 2025 1.76 1.84 1.76 1.79 1.79 -0.28% 2,053
Jul 7, 2025 1.82 1.82 1.79 1.79 1.79 - 1,200
Jul 3, 2025 1.77 1.79 1.77 1.79 1.79 1.19% 1,110
Jul 2, 2025 1.71 1.77 1.71 1.77 1.77 -1.72% 7,290
Jul 1, 2025 1.74 1.80 1.74 1.80 1.80 -0.28% 1,104
Jun 30, 2025 1.84 1.84 1.73 1.81 1.81 1.06% 5,684
Jun 27, 2025 1.78 1.85 1.73 1.79 1.79 -4.03% 9,822
Jun 26, 2025 1.68 2.11 1.65 1.86 1.86 14.88% 128,778
Jun 25, 2025 1.62 1.65 1.62 1.62 1.62 - 1,657
Jun 24, 2025 1.64 1.68 1.62 1.62 1.62 -2.41% 2,882
Jun 23, 2025 1.66 1.68 1.65 1.66 1.66 -1.19% 4,330
Jun 20, 2025 1.83 1.83 1.68 1.68 1.68 -4.00% 1,042
Jun 18, 2025 1.67 1.76 1.67 1.75 1.75 -1.35% 857
Jun 17, 2025 1.76 1.79 1.66 1.77 1.77 6.87% 1,719
Jun 16, 2025 1.65 1.84 1.65 1.66 1.66 -1.07% 7,943
Jun 13, 2025 1.76 1.81 1.64 1.68 1.68 -2.44% 33,726
Jun 12, 2025 1.84 1.92 1.72 1.72 1.72 -2.27% 2,471
Jun 11, 2025 1.85 1.93 1.76 1.76 1.76 - 3,976
Jun 10, 2025 1.85 1.85 1.74 1.76 1.76 - 10,456
Jun 9, 2025 1.97 2.21 1.76 1.76 1.76 -12.00% 65,234
Jun 6, 2025 1.97 2.00 1.96 2.00 2.00 3.63% 3,599
Jun 5, 2025 1.86 1.95 1.86 1.93 1.93 2.12% 2,298
Jun 4, 2025 1.87 1.90 1.87 1.89 1.89 1.67% 5,797
Jun 3, 2025 1.88 1.88 1.77 1.86 1.86 0.49% 4,472
Jun 2, 2025 1.72 1.99 1.72 1.85 1.85 2.78% 9,163
May 30, 2025 1.66 1.81 1.38 1.80 1.80 9.42% 209,691
May 29, 2025 1.62 1.66 1.60 1.65 1.65 3.01% 3,604
May 28, 2025 1.42 1.61 1.42 1.60 1.60 15.72% 13,876
May 27, 2025 1.35 1.43 1.35 1.38 1.38 2.22% 6,152
May 23, 2025 1.38 1.38 1.35 1.35 1.35 -0.74% 665
May 22, 2025 1.38 1.39 1.33 1.36 1.36 - 4,560
May 21, 2025 1.34 1.40 1.24 1.36 1.36 1.49% 21,487
May 20, 2025 1.19 1.36 1.19 1.34 1.34 13.56% 57,425
May 19, 2025 1.19 1.19 1.16 1.18 1.18 -1.26% 3,297
May 16, 2025 1.20 1.20 1.15 1.20 1.20 -0.17% 5,803
May 15, 2025 1.18 1.20 1.18 1.20 1.20 -0.25% 539
May 14, 2025 1.22 1.24 1.20 1.20 1.20 0.42% 6,952
May 13, 2025 1.24 1.24 1.18 1.20 1.20 -2.05% 2,449
May 12, 2025 1.18 1.22 1.18 1.22 1.22 6.09% 35,065
May 9, 2025 1.16 1.20 1.15 1.15 1.15 -0.69% 2,819
May 8, 2025 1.20 1.23 1.15 1.16 1.16 -5.85% 13,799
May 7, 2025 1.29 1.29 1.23 1.23 1.23 -2.38% 1,749
May 6, 2025 1.23 1.26 1.22 1.26 1.26 2.44% 3,004
May 5, 2025 1.26 1.31 1.23 1.23 1.23 -2.38% 4,866
May 2, 2025 1.33 1.49 1.23 1.26 1.26 -7.35% 28,646