Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.142
+0.002 (0.13%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Lead Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.13% | 14,806 |
| Sep 29, 2026 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 16,554 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 8,024 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 10,141 |
| Sep 24, 2026 | 1.03 | 1.13 | 1.00 | 1.11 | 1.11 | 1.83% | 298,160 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 2.83% | 9,038 |
| Sep 22, 2026 | 1.06 | 1.14 | 1.05 | 1.06 | 1.06 | -2.74% | 23,060 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.83% | 3,741 |
| Sep 18, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -4.02% | 6,236 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.00 | 1.13 | 1.13 | -3.74% | 73,207 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -5.65% | 15,983 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 15,298 |
| Sep 14, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | -1.57% | 12,775 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 3,825 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 6,789 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | 2,295 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 609 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.10% | 2,532 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.05% | 983 |
| Sep 1, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 1,534 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.93% | 4,309 |
| Aug 28, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 2.78% | 4,459 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.74% | 23,113 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.08% | 4,326 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 6,599 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 264 |
| Aug 20, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | -0.37% | 6,931 |
| Aug 19, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.91% | 8,714 |
| 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 |