Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.310
+0.070 (5.65%)
At close: Jun 26, 2026, 4:00 PM EDT
1.285
-0.025 (-1.91%)
After-hours: Jun 26, 2026, 7:23 PM EDT
Lead Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.21 | 1.33 | 1.21 | 1.31 | 1.31 | 5.65% | 66,868 |
| Jun 25, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 6,931 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 14,461 |
| Jun 23, 2026 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 6,783 |
| Jun 22, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 1,624 |
| Jun 18, 2026 | 1.30 | 1.34 | 1.26 | 1.31 | 1.31 | -1.50% | 4,643 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 3,172 |
| Jun 16, 2026 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 0.76% | 7,050 |
| Jun 15, 2026 | 1.28 | 1.33 | 1.24 | 1.31 | 1.31 | 2.34% | 24,729 |
| Jun 12, 2026 | 1.22 | 1.31 | 1.21 | 1.28 | 1.28 | 0.79% | 21,516 |
| Jun 11, 2026 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | 2.42% | 9,677 |
| Jun 10, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 3,976 |
| Jun 9, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 5,865 |
| Jun 8, 2026 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -3.85% | 22,828 |
| Jun 5, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.17% | 29,013 |
| Jun 4, 2026 | 1.27 | 1.34 | 1.24 | 1.29 | 1.29 | 1.98% | 49,085 |
| Jun 3, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 4,475 |
| Jun 2, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 6,410 |
| Jun 1, 2026 | 1.27 | 1.33 | 1.20 | 1.26 | 1.26 | -5.97% | 20,542 |
| May 29, 2026 | 1.25 | 1.34 | 1.21 | 1.34 | 1.34 | 3.88% | 14,438 |
| May 28, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -4.44% | 38,550 |
| May 27, 2026 | 1.32 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 87,102 |
| May 26, 2026 | 1.30 | 1.34 | 1.20 | 1.33 | 1.33 | 4.72% | 82,878 |
| May 22, 2026 | 1.26 | 1.38 | 1.20 | 1.27 | 1.27 | -2.31% | 400,978 |
| May 21, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 23,596 |
| May 20, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 4,982 |
| May 19, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | 3.30% | 293,617 |
| May 18, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 5.23% | 2,601 |
| May 15, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -6.50% | 7,160 |
| May 14, 2026 | 1.28 | 1.28 | 1.14 | 1.23 | 1.23 | -4.28% | 33,117 |
| May 13, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -2.28% | 8,823 |
| May 12, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -1.87% | 17,705 |
| May 11, 2026 | 1.32 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 6,759 |
| May 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.03% | 1,005 |
| May 7, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 1.00% | 11,742 |
| May 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -1.72% | 8,528 |
| May 5, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 746 |
| May 4, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 4,410 |
| May 1, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 7,195 |
| Apr 30, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 4.69% | 20,042 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,191 |
| Apr 28, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 6,712 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 1,711 |
| Apr 24, 2026 | 1.25 | 1.37 | 1.24 | 1.29 | 1.29 | 0.78% | 11,895 |
| Apr 23, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -5.33% | 12,312 |
| Apr 21, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -1.31% | 2,163 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 591 |
| Apr 17, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 7,456 |
| Apr 16, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | 1.50% | 20,949 |
| Apr 15, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 6,532 |
| Apr 14, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 9.76% | 8,618 |
| Apr 13, 2026 | 1.22 | 1.31 | 1.21 | 1.23 | 1.23 | -3.61% | 16,755 |
| Apr 10, 2026 | 1.25 | 1.28 | 1.19 | 1.28 | 1.28 | -0.31% | 6,741 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,170 |
| Apr 8, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 4.01% | 5,360 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 1.61% | 6,719 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -3.14% | 5,461 |
| Apr 2, 2026 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | -2.07% | 3,900 |
| Apr 1, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.25% | 1,573 |
| Mar 31, 2026 | 1.23 | 1.30 | 1.21 | 1.30 | 1.30 | 11.11% | 21,056 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.17 | 1.17 | 1.17 | -10.00% | 14,484 |
| Mar 27, 2026 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -7.16% | 28,324 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | -1.04% | 4,403 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -1.74% | 3,452 |
| Mar 24, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 6.09% | 3,115 |
| Mar 23, 2026 | 1.37 | 1.45 | 1.35 | 1.36 | 1.36 | 0.55% | 17,441 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 11,018 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 21,424 |
| Mar 18, 2026 | 1.37 | 1.46 | 1.37 | 1.40 | 1.40 | -4.11% | 12,963 |
| Mar 17, 2026 | 1.53 | 1.54 | 1.36 | 1.46 | 1.46 | -3.89% | 81,233 |
| Mar 16, 2026 | 1.44 | 1.65 | 1.40 | 1.52 | 1.52 | 8.51% | 246,965 |
| Mar 13, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.27% | 7,463 |
| Mar 12, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.01% | 8,496 |
| Mar 11, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,681 |
| Mar 10, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 1,480 |
| Mar 9, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 7,673 |
| 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% | 3,593 |
| 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% | 10,938 |
| Mar 2, 2026 | 1.32 | 1.38 | 1.24 | 1.30 | 1.30 | -5.80% | 12,247 |
| 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% | 76,161 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 16,820 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -7.25% | 14,143 |
| Feb 23, 2026 | 1.34 | 1.46 | 1.29 | 1.38 | 1.38 | 5.34% | 71,677 |
| 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% | 19,191 |
| Feb 17, 2026 | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | 7.94% | 47,102 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 965 |
| 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% | 5,769 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 11,262 |
| Feb 9, 2026 | 1.24 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 10,161 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | 0.83% | 17,046 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -0.82% | 32,765 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 40,034 |
| 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 |