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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20251.771.871.771.811.81-1.63%4,289
Jul 25, 20251.902.081.841.841.84-6.12%15,379
Jul 24, 20252.142.151.841.961.96-4.44%21,440
Jul 23, 20251.942.091.932.052.0510.86%26,351
Jul 22, 20251.821.861.821.851.851.65%5,658
Jul 21, 20251.841.891.801.821.822.25%4,890
Jul 18, 20251.781.781.781.781.78-0.17%661
Jul 17, 20251.731.801.731.781.78-0.94%1,820
Jul 16, 20251.801.801.801.801.80-30
Jul 15, 20251.841.841.801.801.802.21%2,293
Jul 14, 20251.761.761.761.761.76-589
Jul 11, 20251.721.761.721.761.76-1.07%966
Jul 10, 20251.781.781.781.781.780.85%2,561
Jul 9, 20251.771.771.711.771.77-1.12%3,010
Jul 8, 20251.761.841.761.791.79-0.28%2,053
Jul 7, 20251.821.821.791.791.79-1,200
Jul 3, 20251.771.791.771.791.791.19%1,110
Jul 2, 20251.711.771.711.771.77-1.72%7,290
Jul 1, 20251.741.801.741.801.80-0.28%1,104
Jun 30, 20251.841.841.731.811.811.06%5,684
Jun 27, 20251.781.851.731.791.79-4.03%9,822
Jun 26, 20251.682.111.651.861.8614.88%128,778
Jun 25, 20251.621.651.621.621.62-1,657
Jun 24, 20251.641.681.621.621.62-2.41%2,882
Jun 23, 20251.661.681.651.661.66-1.19%4,330
Jun 20, 20251.831.831.681.681.68-4.00%1,042
Jun 18, 20251.671.761.671.751.75-1.35%857
Jun 17, 20251.761.791.661.771.776.87%1,719
Jun 16, 20251.651.841.651.661.66-1.07%7,943
Jun 13, 20251.761.811.641.681.68-2.44%33,726
Jun 12, 20251.841.921.721.721.72-2.27%2,471
Jun 11, 20251.851.931.761.761.76-3,976
Jun 10, 20251.851.851.741.761.76-10,456
Jun 9, 20251.972.211.761.761.76-12.00%65,234
Jun 6, 20251.972.001.962.002.003.63%3,599
Jun 5, 20251.861.951.861.931.932.12%2,298
Jun 4, 20251.871.901.871.891.891.67%5,797
Jun 3, 20251.881.881.771.861.860.49%4,472
Jun 2, 20251.721.991.721.851.852.78%9,163
May 30, 20251.661.811.381.801.809.42%209,691
May 29, 20251.621.661.601.651.653.01%3,604
May 28, 20251.421.611.421.601.6015.72%13,876
May 27, 20251.351.431.351.381.382.22%6,152
May 23, 20251.381.381.351.351.35-0.74%665
May 22, 20251.381.391.331.361.36-4,560
May 21, 20251.341.401.241.361.361.49%21,487
May 20, 20251.191.361.191.341.3413.56%57,425
May 19, 20251.191.191.161.181.18-1.26%3,297
May 16, 20251.201.201.151.201.20-0.17%5,803
May 15, 20251.181.201.181.201.20-0.25%539