Skip to main content
Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.345
+0.035 (2.67%)
At close: Feb 21, 2025, 4:00 PM
1.300
-0.045 (-3.35%)
After-hours: Feb 21, 2025, 7:55 PM EST

Lead Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.351.391.341.351.350.37%4,176
Feb 20, 20251.401.411.201.341.34-6.29%25,332
Feb 19, 20251.511.511.431.431.43-4.79%2,795
Feb 18, 20251.541.561.501.501.50-1.18%5,446
Feb 14, 20251.351.701.351.521.522.77%25,954
Feb 13, 20251.611.611.331.481.48-13.26%22,713
Feb 12, 20251.641.711.631.711.71-0.93%2,676
Feb 11, 20251.651.761.651.721.724.94%2,488
Feb 10, 20251.641.641.641.641.640.61%433
Feb 7, 20251.631.631.631.631.63-0.67%277
Feb 6, 20251.701.701.641.641.641.30%1,748
Feb 5, 20251.611.721.611.621.62-1.82%1,505
Feb 4, 20251.651.651.651.651.65-300
Feb 3, 20251.651.651.651.651.65-579
Jan 31, 20251.661.661.611.651.653.12%1,086
Jan 30, 20251.611.651.571.601.60-4.76%2,839
Jan 29, 20251.681.681.681.681.682.50%174
Jan 28, 20251.691.691.641.641.64-2.44%1,939
Jan 27, 20251.731.731.681.681.680.30%2,086
Jan 24, 20251.681.681.681.681.68-1,409
Jan 23, 20251.711.721.671.681.68-0.77%4,443
Jan 22, 20251.771.771.651.691.691.08%4,537
Jan 21, 20251.721.801.651.671.67-5.28%19,374
Jan 17, 20251.771.771.711.761.76-1.51%4,177
Jan 16, 20251.791.791.781.791.79-3.92%1,868
Jan 15, 20252.002.001.681.861.86-9.56%25,759
Jan 14, 20252.042.061.942.062.062.03%3,799
Jan 13, 20251.942.081.942.022.024.07%24,635
Jan 10, 20251.672.061.661.941.9416.17%49,927
Jan 8, 20251.681.721.671.671.67-1.76%17,541
Jan 7, 20251.781.851.701.701.7010.39%10,039
Jan 6, 20251.821.851.541.541.54-15.38%17,160
Jan 3, 20251.901.901.821.821.82-2.83%3,854
Jan 2, 20251.881.921.831.871.871.24%6,770
Dec 31, 20241.861.911.851.851.85-4.64%5,562
Dec 30, 20241.972.011.851.941.94-1.52%9,593
Dec 27, 20241.921.991.871.971.973.68%10,476
Dec 26, 20241.871.991.851.901.90-1.04%10,525
Dec 24, 20241.921.921.921.921.922.18%669
Dec 23, 20241.991.991.881.881.88-5.10%916
Dec 20, 20242.012.061.911.981.98-0.50%45,833
Dec 19, 20241.902.151.801.991.993.11%97,085
Dec 18, 20241.952.071.861.931.93-3.02%26,908
Dec 17, 20242.022.061.901.991.990.51%41,141
Dec 16, 20242.062.111.981.981.98-5.71%26,960
Dec 13, 20242.102.172.092.102.10-1.87%1,985
Dec 12, 20242.112.182.112.142.14-2.28%2,524
Dec 11, 20242.212.342.082.192.19-1.48%94,498
Dec 10, 20242.242.242.222.222.22-1.20%2,162
Dec 9, 20242.282.292.232.252.25-2.60%8,387
Dec 6, 20242.292.392.252.312.31-3.35%30,137
Dec 5, 20241.932.491.932.392.3921.81%70,184
Dec 4, 20242.222.221.921.961.961.66%29,488
Dec 3, 20242.272.271.891.931.93-17.52%70,790
Dec 2, 20242.312.392.292.342.34-0.85%12,151
Nov 29, 20242.422.422.362.362.360.43%1,800
Nov 27, 20242.212.482.192.352.350.69%96,630
Nov 26, 20242.192.362.182.332.334.66%36,228
Nov 25, 20242.222.292.192.232.231.36%23,611
Nov 22, 20242.222.252.102.202.201.38%24,266
Nov 21, 20242.132.242.132.172.171.88%8,926
Nov 20, 20242.122.212.112.132.13-2.74%7,480
Nov 19, 20242.192.292.182.192.196.83%22,625
Nov 18, 20242.172.172.052.052.05-2.61%1,558
Nov 15, 20242.102.142.042.112.114.21%39,229
Nov 14, 20242.112.112.022.022.02-5.92%13,039
Nov 13, 20242.202.222.132.152.15-0.60%10,738
Nov 12, 20242.212.222.162.162.16-0.92%4,567
Nov 11, 20242.182.262.182.182.183.32%12,056
Nov 8, 20242.072.292.062.112.113.43%21,033
Nov 7, 20242.042.142.032.042.040.74%3,090
Nov 6, 20242.072.122.002.032.03-3.57%18,383
Nov 5, 20242.082.122.062.102.106.06%19,182
Nov 4, 20242.162.161.801.981.980.51%46,969
Nov 1, 20242.152.201.941.971.97-14.35%71,253
Oct 31, 20241.672.451.632.302.3037.72%548,498
Oct 30, 20241.651.741.651.671.671.83%12,314
Oct 29, 20241.631.671.591.641.64-3.53%4,125
Oct 28, 20241.711.731.681.701.704.29%20,043
Oct 25, 20241.501.681.451.631.632.52%4,025
Oct 24, 20241.581.611.501.591.592.25%6,613
Oct 23, 20241.641.641.541.561.56-2.81%12,030
Oct 22, 20241.651.651.601.601.600.63%1,680
Oct 21, 20241.571.691.571.591.59-1.85%4,918
Oct 18, 20241.561.651.561.621.623.85%1,769
Oct 17, 20241.521.651.511.561.56-3.11%6,144
Oct 16, 20241.711.711.601.611.61-1.83%4,801
Oct 15, 20241.651.651.641.641.64-2,680
Oct 14, 20241.691.691.641.641.64-1.80%4,222
Oct 11, 20241.641.691.631.671.671.21%6,357
Oct 10, 20241.611.711.601.651.65-2.37%5,682
Oct 9, 20241.701.701.641.691.69-0.59%5,469
Oct 8, 20241.611.721.521.701.7011.48%63,595
Oct 7, 20241.481.621.481.531.530.99%2,581
Oct 4, 20241.641.641.511.511.51-4.55%1,310
Oct 3, 20241.581.601.551.581.581.41%5,123
Oct 2, 20241.631.631.561.561.561.30%1,520
Oct 1, 20241.541.551.511.541.54-1.97%4,471
Sep 30, 20241.581.621.571.571.57-1.81%3,243
Sep 27, 20241.551.631.501.601.601.27%3,465