Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.200
+0.050 (4.35%)
At close: May 12, 2025, 4:00 PM
1.270
+0.070 (5.83%)
After-hours: May 12, 2025, 5:42 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 6.09% | 35,065 |
| May 9, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.69% | 2,819 |
| May 8, 2025 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -5.85% | 13,799 |
| May 7, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 1,749 |
| May 6, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 3,004 |
| May 5, 2025 | 1.26 | 1.31 | 1.23 | 1.23 | 1.23 | -2.38% | 4,866 |
| May 2, 2025 | 1.33 | 1.49 | 1.23 | 1.26 | 1.26 | -7.35% | 28,646 |
| May 1, 2025 | 1.27 | 1.56 | 1.22 | 1.36 | 1.36 | 9.68% | 28,776 |
| Apr 30, 2025 | 1.20 | 1.32 | 1.20 | 1.24 | 1.24 | 2.48% | 7,776 |
| Apr 29, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -7.63% | 2,945 |
| Apr 28, 2025 | 1.22 | 1.39 | 1.21 | 1.31 | 1.31 | 4.80% | 3,194 |
| Apr 25, 2025 | 1.25 | 1.48 | 1.25 | 1.25 | 1.25 | -3.55% | 10,447 |
| Apr 24, 2025 | 1.22 | 1.49 | 1.20 | 1.30 | 1.30 | -0.31% | 19,266 |
| Apr 23, 2025 | 1.11 | 1.41 | 1.11 | 1.30 | 1.30 | 8.97% | 24,395 |
| Apr 22, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 3.65% | 3,998 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -12.14% | 9,751 |
| Apr 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 148 |
| Apr 16, 2025 | 1.24 | 1.31 | 1.21 | 1.31 | 1.31 | 4.13% | 4,019 |
| Apr 15, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -2.48% | 2,155 |
| Apr 14, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.14% | 2,502 |
| Apr 11, 2025 | 1.48 | 1.49 | 1.26 | 1.26 | 1.26 | -2.09% | 2,444 |
| Apr 10, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | -0.15% | 864 |
| Apr 9, 2025 | 1.30 | 1.31 | 1.22 | 1.29 | 1.29 | 2.54% | 8,886 |
| Apr 8, 2025 | 1.42 | 1.42 | 1.25 | 1.26 | 1.26 | 2.44% | 4,361 |
| Apr 7, 2025 | 1.37 | 1.37 | 1.21 | 1.23 | 1.23 | 1.65% | 3,277 |
| Apr 4, 2025 | 1.21 | 1.40 | 1.19 | 1.21 | 1.21 | -10.04% | 9,912 |
| Apr 3, 2025 | 1.27 | 1.40 | 1.24 | 1.35 | 1.35 | 7.60% | 15,585 |
| Apr 2, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 1.96% | 1,941 |
| Apr 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.70% | 284 |
| Mar 31, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 4.22% | 426 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | 532 |
| Mar 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 680 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 3.85% | 2,445 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 1,535 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 544 |
| Mar 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 6,280 |
| Mar 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.72% | 546 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 2.29% | 2,665 |
| Mar 18, 2025 | 1.11 | 1.25 | 1.11 | 1.18 | 1.18 | 6.31% | 13,869 |
| Mar 17, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 803 |
| Mar 14, 2025 | 1.18 | 1.25 | 1.10 | 1.15 | 1.15 | 4.55% | 2,248 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 33 |
| Mar 12, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 1,854 |
| Mar 11, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 2,349 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.14 | 1.16 | 1.16 | 1.75% | 5,181 |
| Mar 7, 2025 | 1.12 | 1.34 | 1.12 | 1.14 | 1.14 | 2.70% | 3,446 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.11 | 1.11 | 1.11 | -11.20% | 4,658 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 149 |
| Mar 4, 2025 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | -3.64% | 1,973 |
| Mar 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 385 |