Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.740
-0.121 (-6.50%)
At close: Jun 27, 2025, 4:00 PM
1.701
-0.039 (-2.26%)
After-hours: Jun 27, 2025, 7:33 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.78 | 1.85 | 1.73 | 1.79 | 1.79 | -4.03% | 9,822 |
| Jun 26, 2025 | 1.68 | 2.11 | 1.65 | 1.86 | 1.86 | 14.88% | 128,778 |
| Jun 25, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 1,657 |
| Jun 24, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 2,882 |
| Jun 23, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 4,330 |
| Jun 20, 2025 | 1.83 | 1.83 | 1.68 | 1.68 | 1.68 | -4.00% | 1,042 |
| Jun 18, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | -1.35% | 857 |
| Jun 17, 2025 | 1.76 | 1.79 | 1.66 | 1.77 | 1.77 | 6.87% | 1,719 |
| Jun 16, 2025 | 1.65 | 1.84 | 1.65 | 1.66 | 1.66 | -1.07% | 7,943 |
| Jun 13, 2025 | 1.76 | 1.81 | 1.64 | 1.68 | 1.68 | -2.44% | 33,726 |
| Jun 12, 2025 | 1.84 | 1.92 | 1.72 | 1.72 | 1.72 | -2.27% | 2,471 |
| Jun 11, 2025 | 1.85 | 1.93 | 1.76 | 1.76 | 1.76 | - | 3,976 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | - | 10,456 |
| Jun 9, 2025 | 1.97 | 2.21 | 1.76 | 1.76 | 1.76 | -12.00% | 65,234 |
| Jun 6, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 3.63% | 3,599 |
| Jun 5, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 2.12% | 2,298 |
| Jun 4, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.67% | 5,797 |
| Jun 3, 2025 | 1.88 | 1.88 | 1.77 | 1.86 | 1.86 | 0.49% | 4,472 |
| Jun 2, 2025 | 1.72 | 1.99 | 1.72 | 1.85 | 1.85 | 2.78% | 9,163 |
| May 30, 2025 | 1.66 | 1.81 | 1.38 | 1.80 | 1.80 | 9.42% | 209,691 |
| May 29, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 3.01% | 3,604 |
| May 28, 2025 | 1.42 | 1.61 | 1.42 | 1.60 | 1.60 | 15.72% | 13,876 |
| May 27, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 6,152 |
| May 23, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 665 |
| May 22, 2025 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | - | 4,560 |
| May 21, 2025 | 1.34 | 1.40 | 1.24 | 1.36 | 1.36 | 1.49% | 21,487 |
| May 20, 2025 | 1.19 | 1.36 | 1.19 | 1.34 | 1.34 | 13.56% | 57,425 |
| May 19, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.26% | 3,297 |
| May 16, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.17% | 5,803 |
| May 15, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.25% | 539 |
| May 14, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | 0.42% | 6,952 |
| May 13, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.05% | 2,449 |
| 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 |