Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.444
-0.035 (-2.37%)
At close: Aug 15, 2025, 4:00 PM
1.480
+0.036 (2.49%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -2.37% | 26,998 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -6.39% | 34,730 |
| Aug 13, 2025 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 3.27% | 1,461 |
| Aug 12, 2025 | 1.34 | 1.62 | 1.34 | 1.53 | 1.53 | 6.25% | 22,402 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.44 | 1.44 | 1.44 | -0.69% | 5,747 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.41 | 1.45 | 1.45 | -14.96% | 24,000 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.67 | 1.71 | 1.71 | -13.89% | 75,908 |
| Aug 6, 2025 | 1.68 | 2.10 | 1.59 | 1.98 | 1.98 | 22.98% | 989,987 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 43,825 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 612 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 2.48% | 5,235 |
| Jul 31, 2025 | 1.85 | 1.85 | 1.61 | 1.61 | 1.61 | -8.52% | 71,476 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 468 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 408 |
| Jul 28, 2025 | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | -1.63% | 4,289 |
| Jul 25, 2025 | 1.90 | 2.08 | 1.84 | 1.84 | 1.84 | -6.12% | 15,379 |
| Jul 24, 2025 | 2.14 | 2.15 | 1.84 | 1.96 | 1.96 | -4.44% | 21,440 |
| Jul 23, 2025 | 1.94 | 2.09 | 1.93 | 2.05 | 2.05 | 10.86% | 26,351 |
| Jul 22, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 5,658 |
| Jul 21, 2025 | 1.84 | 1.89 | 1.80 | 1.82 | 1.82 | 2.25% | 4,890 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.17% | 661 |
| Jul 17, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | -0.94% | 1,820 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 30 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | 2.21% | 2,293 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 589 |
| Jul 11, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -1.07% | 966 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | 2,561 |
| Jul 9, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | -1.12% | 3,010 |
| Jul 8, 2025 | 1.76 | 1.84 | 1.76 | 1.79 | 1.79 | -0.28% | 2,053 |
| Jul 7, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 1,200 |
| Jul 3, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.19% | 1,110 |
| Jul 2, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -1.72% | 7,290 |
| Jul 1, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | -0.28% | 1,104 |
| Jun 30, 2025 | 1.84 | 1.84 | 1.73 | 1.81 | 1.81 | 1.06% | 5,684 |
| 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 |