Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.320
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.340
+0.020 (1.51%)
After-hours: Dec 5, 2025, 5:57 PM EST
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | - | 6,973 |
| Dec 4, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 5,545 |
| Dec 3, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 5,732 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 2,254 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | -1.55% | 8,003 |
| Nov 28, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 5.74% | 5,522 |
| Nov 26, 2025 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | - | 10,519 |
| Nov 25, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | -1.61% | 3,752 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 11,333 |
| Nov 21, 2025 | 1.19 | 1.28 | 1.18 | 1.27 | 1.27 | 2.42% | 52,761 |
| Nov 20, 2025 | 1.28 | 1.34 | 1.24 | 1.24 | 1.24 | 1.64% | 18,459 |
| Nov 19, 2025 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 11,193 |
| Nov 18, 2025 | 1.20 | 1.34 | 1.17 | 1.28 | 1.28 | 0.79% | 108,936 |
| Nov 17, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -5.22% | 20,460 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.29 | 1.34 | 1.34 | 3.08% | 11,569 |
| Nov 13, 2025 | 1.42 | 1.46 | 1.30 | 1.30 | 1.30 | -9.78% | 30,833 |
| Nov 12, 2025 | 1.65 | 1.67 | 1.39 | 1.44 | 1.44 | -20.61% | 157,280 |
| Nov 11, 2025 | 1.34 | 1.83 | 1.33 | 1.82 | 1.82 | 34.44% | 641,777 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -1.46% | 7,597 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | -4.20% | 14,631 |
| Nov 6, 2025 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -4.35% | 6,756 |
| Nov 5, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -0.99% | 6,944 |
| Nov 4, 2025 | 1.51 | 1.60 | 1.40 | 1.51 | 1.51 | -1.95% | 26,866 |
| Nov 3, 2025 | 1.69 | 1.76 | 1.48 | 1.54 | 1.54 | -8.88% | 126,378 |
| Oct 31, 2025 | 1.66 | 1.77 | 1.64 | 1.69 | 1.69 | 4.32% | 32,379 |
| Oct 30, 2025 | 1.56 | 1.66 | 1.55 | 1.62 | 1.62 | -0.61% | 45,991 |
| Oct 29, 2025 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -5.78% | 43,374 |
| Oct 28, 2025 | 1.65 | 1.75 | 1.63 | 1.73 | 1.73 | 6.79% | 82,797 |
| Oct 27, 2025 | 1.71 | 1.71 | 1.60 | 1.62 | 1.62 | -1.22% | 42,835 |
| Oct 24, 2025 | 1.65 | 1.78 | 1.59 | 1.64 | 1.64 | -4.65% | 82,347 |
| Oct 23, 2025 | 1.37 | 1.89 | 1.37 | 1.72 | 1.72 | 27.41% | 774,668 |
| Oct 22, 2025 | 1.51 | 1.56 | 1.32 | 1.35 | 1.35 | -13.74% | 52,905 |
| Oct 21, 2025 | 1.44 | 1.59 | 1.44 | 1.57 | 1.57 | 9.44% | 50,637 |
| Oct 20, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -4.67% | 31,853 |
| Oct 17, 2025 | 1.52 | 1.62 | 1.42 | 1.50 | 1.50 | -7.41% | 80,088 |
| Oct 16, 2025 | 1.55 | 1.66 | 1.47 | 1.62 | 1.62 | 10.35% | 336,999 |
| Oct 15, 2025 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 1.24% | 751,924 |
| Oct 14, 2025 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | -3.97% | 15,914 |
| Oct 13, 2025 | 1.50 | 1.52 | 1.45 | 1.51 | 1.51 | 3.07% | 21,988 |
| Oct 10, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | -1.01% | 18,779 |
| Oct 9, 2025 | 1.54 | 1.58 | 1.48 | 1.48 | 1.48 | -6.33% | 16,122 |
| Oct 8, 2025 | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | -5.11% | 21,473 |
| Oct 7, 2025 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -2.63% | 19,796 |
| Oct 6, 2025 | 1.55 | 1.77 | 1.51 | 1.71 | 1.71 | 14.77% | 174,734 |
| Oct 3, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | 0.40% | 26,681 |
| Oct 2, 2025 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | -3.01% | 27,899 |
| Oct 1, 2025 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 48,209 |
| Sep 30, 2025 | 1.63 | 1.68 | 1.54 | 1.60 | 1.60 | -5.33% | 61,668 |
| Sep 29, 2025 | 1.64 | 1.84 | 1.64 | 1.69 | 1.69 | -5.32% | 154,379 |
| Sep 26, 2025 | 1.42 | 1.85 | 1.37 | 1.79 | 1.79 | 28.88% | 1,643,808 |
| Sep 25, 2025 | 1.52 | 1.58 | 1.37 | 1.39 | 1.39 | -8.88% | 4,078,561 |
| Sep 24, 2025 | 1.61 | 1.63 | 1.50 | 1.52 | 1.52 | -7.88% | 47,614 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 31,788 |
| Sep 22, 2025 | 1.72 | 1.75 | 1.47 | 1.59 | 1.59 | -11.67% | 138,429 |
| Sep 19, 2025 | 1.91 | 1.99 | 1.70 | 1.80 | 1.80 | -13.04% | 137,804 |
| Sep 18, 2025 | 2.07 | 2.29 | 1.88 | 2.07 | 2.07 | -6.76% | 82,988 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.07 | 2.22 | 2.22 | 5.21% | 474,302 |
| Sep 16, 2025 | 2.05 | 2.27 | 1.99 | 2.11 | 2.11 | -1.86% | 419,321 |
| Sep 15, 2025 | 2.48 | 2.97 | 1.81 | 2.15 | 2.15 | 37.73% | 42,563,789 |
| Sep 12, 2025 | 1.34 | 1.61 | 1.29 | 1.56 | 1.56 | 13.94% | 61,065 |
| Sep 11, 2025 | 1.31 | 1.43 | 1.31 | 1.37 | 1.37 | -2.14% | 4,335 |
| Sep 10, 2025 | 1.29 | 1.44 | 1.29 | 1.40 | 1.40 | -2.10% | 11,470 |
| Sep 9, 2025 | 1.34 | 1.44 | 1.30 | 1.43 | 1.43 | - | 10,103 |
| Sep 8, 2025 | 1.36 | 1.43 | 1.34 | 1.43 | 1.43 | 2.14% | 6,093 |
| Sep 5, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 7,750 |
| Sep 4, 2025 | 1.24 | 1.55 | 1.19 | 1.45 | 1.45 | 3.57% | 109,134 |
| Sep 3, 2025 | 1.28 | 1.42 | 1.00 | 1.40 | 1.40 | 0.72% | 220,778 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.18% | 995,971 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -2.33% | 6,006 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.90% | 1,732 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 2.68% | 3,090 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 525 |
| Aug 25, 2025 | 1.56 | 1.61 | 1.46 | 1.49 | 1.49 | -6.88% | 42,309 |
| Aug 22, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 9.59% | 10,733 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 53,901 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -3.36% | 20,170 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 2,927 |
| Aug 18, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.57% | 14,754 |
| 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 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 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 15, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | 2.21% | 2,293 |
| Jul 11, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -1.07% | 966 |