Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.330
+0.040 (3.10%)
May 29, 2026, 4:00 PM EDT - Market closed
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.25 | 1.31 | 1.21 | 1.32 | - | 2.33% | 11,839 |
| May 28, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -4.44% | 38,550 |
| May 27, 2026 | 1.32 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 87,102 |
| May 26, 2026 | 1.30 | 1.34 | 1.20 | 1.33 | 1.33 | 4.72% | 82,878 |
| May 22, 2026 | 1.26 | 1.38 | 1.20 | 1.27 | 1.27 | -2.31% | 400,978 |
| May 21, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 23,596 |
| May 20, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 4,982 |
| May 19, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | 3.30% | 293,617 |
| May 18, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 5.23% | 2,601 |
| 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 |
| May 7, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 1.00% | 11,742 |
| May 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -1.72% | 8,528 |
| May 5, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 746 |
| May 4, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 4,410 |
| May 1, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 7,195 |
| Apr 30, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 4.69% | 20,042 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,191 |
| Apr 28, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 6,712 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 1,711 |
| Apr 24, 2026 | 1.25 | 1.37 | 1.24 | 1.29 | 1.29 | 0.78% | 11,895 |
| Apr 23, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -5.33% | 12,312 |
| Apr 21, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -1.31% | 2,163 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 591 |
| Apr 17, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 7,456 |
| Apr 16, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | 1.50% | 20,949 |
| Apr 15, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 6,532 |
| Apr 14, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 9.76% | 8,618 |
| Apr 13, 2026 | 1.22 | 1.31 | 1.21 | 1.23 | 1.23 | -3.61% | 16,755 |
| Apr 10, 2026 | 1.25 | 1.28 | 1.19 | 1.28 | 1.28 | -0.31% | 6,741 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,170 |
| Apr 8, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 4.01% | 5,360 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 1.61% | 6,719 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -3.14% | 5,461 |
| Apr 2, 2026 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | -2.07% | 3,900 |
| Apr 1, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.25% | 1,573 |
| Mar 31, 2026 | 1.23 | 1.30 | 1.21 | 1.30 | 1.30 | 11.11% | 21,056 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.17 | 1.17 | 1.17 | -10.00% | 14,484 |
| Mar 27, 2026 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -7.16% | 28,324 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | -1.04% | 4,403 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -1.74% | 3,452 |
| Mar 24, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 6.09% | 3,115 |
| Mar 23, 2026 | 1.37 | 1.45 | 1.35 | 1.36 | 1.36 | 0.55% | 17,441 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 11,018 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 21,424 |
| Mar 18, 2026 | 1.37 | 1.46 | 1.37 | 1.40 | 1.40 | -4.11% | 12,963 |