Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.330
-0.060 (-4.32%)
At close: Mar 9, 2026, 4:00 PM EDT
1.320
-0.010 (-0.75%)
After-hours: Mar 9, 2026, 6:44 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.36 | 1.38 | 1.32 | 1.36 | - | -2.16% | 7,437 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 40,378 |
| Mar 5, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 3,580 |
| Mar 4, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | -2.17% | 3,869 |
| Mar 3, 2026 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 10,937 |
| Mar 2, 2026 | 1.32 | 1.38 | 1.24 | 1.30 | 1.30 | -5.80% | 12,092 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 2,271 |
| Feb 26, 2026 | 1.22 | 1.56 | 1.22 | 1.38 | 1.38 | 13.11% | 76,075 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 9,124 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -7.25% | 14,052 |
| Feb 23, 2026 | 1.34 | 1.46 | 1.29 | 1.38 | 1.38 | 5.34% | 71,663 |
| Feb 20, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 4,553 |
| Feb 19, 2026 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 3,420 |
| Feb 18, 2026 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 18,229 |
| Feb 17, 2026 | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | 7.94% | 46,700 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 861 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 7,770 |
| Feb 11, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 5,767 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 11,252 |
| Feb 9, 2026 | 1.24 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 10,160 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | 0.83% | 15,955 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -0.82% | 32,706 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 37,607 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 43,997 |
| Feb 2, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | -2.82% | 11,357 |
| Jan 30, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.07% | 12,290 |
| Jan 29, 2026 | 1.40 | 1.45 | 1.36 | 1.41 | 1.41 | -3.10% | 31,235 |
| Jan 28, 2026 | 1.47 | 1.53 | 1.42 | 1.45 | 1.45 | -2.03% | 7,544 |
| Jan 27, 2026 | 1.39 | 1.54 | 1.38 | 1.48 | 1.48 | 4.96% | 44,828 |
| Jan 26, 2026 | 1.41 | 1.47 | 1.35 | 1.41 | 1.41 | -3.42% | 37,733 |
| Jan 23, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 5.04% | 29,440 |
| Jan 22, 2026 | 1.42 | 1.46 | 1.35 | 1.39 | 1.39 | -6.71% | 94,119 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.34 | 1.49 | 1.49 | -3.25% | 371,879 |
| Jan 20, 2026 | 1.51 | 1.69 | 1.45 | 1.54 | 1.54 | 8.45% | 178,247 |
| Jan 16, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -7.19% | 19,042 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.45 | 1.53 | 1.53 | 2.68% | 10,588 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | -5.10% | 34,354 |
| Jan 13, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | -1.88% | 10,044 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.49 | 1.60 | 1.60 | 1.91% | 10,835 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.48 | 1.57 | 1.57 | -3.09% | 21,696 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.44 | 1.62 | 1.62 | 0.93% | 112,689 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.59 | 1.61 | 1.61 | -2.73% | 46,877 |
| Jan 6, 2026 | 1.70 | 1.79 | 1.53 | 1.65 | 1.65 | -3.51% | 115,098 |
| Jan 5, 2026 | 1.82 | 1.82 | 1.57 | 1.71 | 1.71 | -2.29% | 193,351 |
| Jan 2, 2026 | 1.66 | 1.75 | 1.63 | 1.75 | 1.75 | 11.46% | 250,237 |
| Dec 31, 2025 | 1.27 | 1.65 | 1.27 | 1.57 | 1.57 | 21.71% | 165,366 |
| Dec 30, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | - | 8,799 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 6,786 |
| Dec 26, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 7,212 |
| Dec 24, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 3,866 |
| Dec 23, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -2.09% | 23,458 |
| Dec 22, 2025 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | -4.43% | 10,984 |
| Dec 19, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | - | 6,301 |
| Dec 18, 2025 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 0.72% | 9,401 |
| Dec 17, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 2.96% | 4,397 |
| Dec 16, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 2,147 |
| Dec 15, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | 1,708 |
| Dec 12, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 0.74% | 10,452 |
| Dec 11, 2025 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | 3.05% | 6,817 |
| Dec 10, 2025 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 19,561 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | -1.48% | 6,505 |
| Dec 8, 2025 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 2.27% | 7,651 |
| 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 |