Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.370
+0.020 (1.48%)
At close: Apr 17, 2026, 4:00 PM EDT
1.400
+0.030 (2.19%)
After-hours: Apr 17, 2026, 7:39 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 7,395 |
| 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% | 8,588 |
| Apr 13, 2026 | 1.22 | 1.31 | 1.21 | 1.23 | 1.23 | -3.61% | 16,754 |
| 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% | 1,159 |
| Apr 8, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 5,360 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 1.63% | 6,611 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -3.15% | 5,461 |
| Apr 2, 2026 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | -2.08% | 3,899 |
| Apr 1, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.23% | 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 | -7.14% | 28,320 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | -1.06% | 4,403 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -1.74% | 3,350 |
| Mar 24, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 6.12% | 3,115 |
| Mar 23, 2026 | 1.37 | 1.45 | 1.35 | 1.36 | 1.36 | 0.52% | 17,439 |
| 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% | 12,163 |
| Mar 17, 2026 | 1.53 | 1.54 | 1.36 | 1.46 | 1.46 | -3.88% | 75,481 |
| Mar 16, 2026 | 1.44 | 1.65 | 1.40 | 1.52 | 1.52 | 8.50% | 238,692 |
| Mar 13, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 7,463 |
| Mar 12, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 8,496 |
| Mar 11, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,681 |
| Mar 10, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 1,480 |
| Mar 9, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 7,670 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 40,378 |
| Mar 5, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 3,580 |
| Mar 4, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | -2.17% | 3,869 |
| Mar 3, 2026 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 10,937 |
| Mar 2, 2026 | 1.32 | 1.38 | 1.24 | 1.30 | 1.30 | -5.80% | 12,092 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 2,271 |
| Feb 26, 2026 | 1.22 | 1.56 | 1.22 | 1.38 | 1.38 | 13.11% | 76,075 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 9,124 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -7.25% | 14,052 |
| Feb 23, 2026 | 1.34 | 1.46 | 1.29 | 1.38 | 1.38 | 5.34% | 71,663 |
| Feb 20, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 4,553 |
| Feb 19, 2026 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 3,420 |
| Feb 18, 2026 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 18,229 |
| Feb 17, 2026 | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | 7.94% | 46,700 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 861 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 7,770 |
| Feb 11, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 5,767 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 11,252 |
| Feb 9, 2026 | 1.24 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 10,160 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | 0.83% | 15,955 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -0.82% | 32,706 |