Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.300
+0.010 (0.78%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Lead Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 4,112 |
| Jul 27, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -9.92% | 6,014 |
| Jul 21, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | -0.56% | 5,060 |
| Jul 20, 2026 | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | 4.35% | 15,341 |
| Jul 17, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 1.85% | 9,375 |
| Jul 16, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | -1.45% | 1,636 |
| Jul 15, 2026 | 1.30 | 1.41 | 1.27 | 1.38 | 1.38 | 2.61% | 15,818 |
| Jul 14, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | 7,217 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 1.18% | 1,124 |
| Jul 9, 2026 | 1.29 | 1.29 | 1.20 | 1.28 | 1.28 | -1.54% | 6,371 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -0.38% | 2,297 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -2.75% | 3,001 |
| Jul 2, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | -0.25% | 1,856 |
| Jul 1, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 3,304 |
| Jun 30, 2026 | 1.33 | 1.35 | 1.27 | 1.32 | 1.32 | -0.38% | 23,997 |
| Jun 29, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 1.15% | 32,453 |
| Jun 26, 2026 | 1.21 | 1.33 | 1.21 | 1.31 | 1.31 | 5.65% | 67,246 |
| Jun 25, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 6,939 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 14,861 |
| Jun 23, 2026 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 7,102 |
| Jun 22, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 1,874 |
| Jun 18, 2026 | 1.30 | 1.34 | 1.26 | 1.31 | 1.31 | -1.50% | 4,643 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 3,172 |
| Jun 16, 2026 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 0.76% | 7,050 |
| Jun 15, 2026 | 1.28 | 1.33 | 1.24 | 1.31 | 1.31 | 2.34% | 25,058 |
| Jun 12, 2026 | 1.22 | 1.31 | 1.21 | 1.28 | 1.28 | 0.79% | 21,516 |
| Jun 11, 2026 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | 2.42% | 9,677 |
| Jun 10, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 3,976 |
| Jun 9, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 5,865 |
| Jun 8, 2026 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -3.85% | 24,185 |
| Jun 5, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.17% | 30,527 |
| Jun 4, 2026 | 1.27 | 1.34 | 1.24 | 1.29 | 1.29 | 1.98% | 549,757 |
| Jun 3, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 4,675 |
| Jun 2, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 6,811 |
| Jun 1, 2026 | 1.27 | 1.33 | 1.20 | 1.26 | 1.26 | -5.97% | 20,542 |
| May 29, 2026 | 1.25 | 1.34 | 1.21 | 1.34 | 1.34 | 3.88% | 14,442 |
| May 28, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -4.44% | 38,750 |
| May 27, 2026 | 1.32 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 87,103 |
| May 26, 2026 | 1.30 | 1.34 | 1.20 | 1.33 | 1.33 | 4.72% | 82,880 |
| May 22, 2026 | 1.26 | 1.38 | 1.20 | 1.27 | 1.27 | -2.31% | 477,193 |
| May 21, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 181,242 |
| May 20, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 5,398 |
| May 19, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | 3.30% | 295,302 |
| May 18, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 5.23% | 2,638 |
| May 15, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -6.50% | 7,160 |
| May 14, 2026 | 1.28 | 1.28 | 1.14 | 1.23 | 1.23 | -4.28% | 33,117 |
| May 13, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -2.28% | 8,823 |
| May 12, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -1.87% | 17,705 |
| May 11, 2026 | 1.32 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 6,759 |
| May 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.03% | 1,005 |