Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.330
+0.020 (1.53%)
Aug 19, 2026, 2:53 PM EDT - Market open
Lead Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | -0.69% | 2,808 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 10,235 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 2,563 |
| Aug 14, 2026 | 1.35 | 1.44 | 1.32 | 1.33 | 1.33 | -2.92% | 50,580 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 1,178 |
| Aug 12, 2026 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 5.70% | 7,380 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.38% | 3,750 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.25 | 1.32 | 1.32 | -0.75% | 7,691 |
| Aug 7, 2026 | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | 6.39% | 9,763 |
| Aug 6, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | -1.72% | 29,219 |
| Aug 5, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | -0.63% | 10,503 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 671 |
| Aug 3, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | 3.17% | 2,759 |
| Jul 31, 2026 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | -0.79% | 15,973 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -1.55% | 4,159 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 1,190 |
| 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 |