Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.870
+0.030 (1.63%)
Jul 28, 2025, 4:00 PM - Market closed
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | -1.63% | 4,289 |
| Jul 25, 2025 | 1.90 | 2.08 | 1.84 | 1.84 | 1.84 | -6.12% | 15,379 |
| Jul 24, 2025 | 2.14 | 2.15 | 1.84 | 1.96 | 1.96 | -4.44% | 21,440 |
| Jul 23, 2025 | 1.94 | 2.09 | 1.93 | 2.05 | 2.05 | 10.86% | 26,351 |
| Jul 22, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 5,658 |
| Jul 21, 2025 | 1.84 | 1.89 | 1.80 | 1.82 | 1.82 | 2.25% | 4,890 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.17% | 661 |
| Jul 17, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | -0.94% | 1,820 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 30 |
| 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 |