Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.380
-0.050 (-3.50%)
Sep 9, 2025, 10:06 AM - Market open
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.34 | 1.34 | 1.34 | 1.30 | - | -9.02% | 4,604 |
| Sep 8, 2025 | 1.36 | 1.43 | 1.34 | 1.43 | 1.43 | 2.14% | 6,093 |
| Sep 5, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 7,750 |
| Sep 4, 2025 | 1.24 | 1.55 | 1.19 | 1.45 | 1.45 | 3.57% | 109,134 |
| Sep 3, 2025 | 1.28 | 1.42 | 1.00 | 1.40 | 1.40 | 0.72% | 218,119 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.18% | 995,971 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -2.33% | 6,006 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.90% | 1,732 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 2.68% | 3,090 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 525 |
| Aug 25, 2025 | 1.56 | 1.61 | 1.46 | 1.49 | 1.49 | -6.88% | 42,309 |
| Aug 22, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 9.59% | 10,733 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 53,901 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -3.36% | 20,170 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 2,927 |
| Aug 18, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.57% | 14,754 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -2.37% | 26,998 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -6.39% | 34,730 |
| Aug 13, 2025 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 3.27% | 1,461 |
| Aug 12, 2025 | 1.34 | 1.62 | 1.34 | 1.53 | 1.53 | 6.25% | 22,402 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.44 | 1.44 | 1.44 | -0.69% | 5,747 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.41 | 1.45 | 1.45 | -14.96% | 24,000 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.67 | 1.71 | 1.71 | -13.89% | 75,908 |
| Aug 6, 2025 | 1.68 | 2.10 | 1.59 | 1.98 | 1.98 | 22.98% | 989,987 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 43,825 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 612 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 2.48% | 5,235 |
| Jul 31, 2025 | 1.85 | 1.85 | 1.61 | 1.61 | 1.61 | -8.52% | 71,476 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 468 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 408 |
| 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 |