-
5 DAY PERFORMANCE
-19.49% -
1 MONTH PERFORMANCE
-4.04% -
3 MONTH PERFORMANCE
+37.68% -
6 MONTH PERFORMANCE
-62.00% -
YEAR-TO-DATE PERFORMANCE
-66.90% -
1 YEAR PERFORMANCE
-72.82%
Lead Real Estate Co., Ltd American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.27 | $1.93 (-14.98%) | $2.27 | $1.89 | 68,668 | $26.33 M |
| 12/02/2024 | $2.31 | $2.34 (1.3%) | $2.39 | $2.29 | 12,245 | $31.92 M |
| 11/29/2024 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.36 | 1,800 | $32.19 M |
| 11/27/2024 | $2.21 | $2.35 (6.33%) | $2.48 | $2.19 | 96,630 | $32.06 M |
| 11/26/2024 | $2.19 | $2.33 (6.39%) | $2.36 | $2.18 | 36,228 | $31.79 M |
| 11/25/2024 | $2.22 | $2.23 (0.45%) | $2.29 | $2.19 | 23,611 | $30.42 M |
| 11/22/2024 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.10 | 24,300 | $30.01 M |
| 11/21/2024 | $2.13 | $2.17 (1.88%) | $2.24 | $2.13 | 8,926 | $29.60 M |
| 11/20/2024 | $2.12 | $2.13 (0.47%) | $2.21 | $2.11 | 7,500 | $29.06 M |
| 11/19/2024 | $2.19 | $2.19 (0%) | $2.29 | $2.18 | 22,687 | $29.88 M |
| 11/18/2024 | $2.17 | $2.05 (-5.53%) | $2.17 | $2.05 | 1,600 | $27.97 M |
| 11/15/2024 | $2.10 | $2.11 (0.48%) | $2.13 | $2.04 | 39,229 | $28.78 M |
| 11/14/2024 | $2.11 | $2.02 (-4.27%) | $2.11 | $2.02 | 13,138 | $27.56 M |
| 11/13/2024 | $2.20 | $2.15 (-2.27%) | $2.22 | $2.13 | 10,738 | $29.33 M |
| 11/12/2024 | $2.21 | $2.16 (-2.26%) | $2.22 | $2.16 | 4,567 | $29.47 M |
| 11/11/2024 | $2.18 | $2.18 (0%) | $2.26 | $2.18 | 12,100 | $29.74 M |
| 11/08/2024 | $2.07 | $2.11 (1.93%) | $2.29 | $2.06 | 21,033 | $28.78 M |
| 11/07/2024 | $2.04 | $2.04 (0%) | $2.14 | $2.03 | 3,100 | $27.83 M |
| 11/06/2024 | $2.07 | $2.03 (-1.93%) | $2.12 | $2.00 | 18,400 | $27.69 M |
| 11/05/2024 | $2.08 | $2.10 (0.96%) | $2.12 | $2.06 | 19,182 | $28.65 M |
| 11/04/2024 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.80 | 47,000 | $27.01 M |
| 11/01/2024 | $2.15 | $1.97 (-8.37%) | $2.20 | $1.94 | 71,300 | $26.87 M |
| 10/31/2024 | $1.67 | $2.30 (37.72%) | $2.45 | $1.63 | 548,500 | $31.38 M |
| 10/30/2024 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 12,314 | $22.78 M |
| 10/29/2024 | $1.63 | $1.64 (0.61%) | $1.67 | $1.59 | 4,125 | $22.37 M |
| 10/28/2024 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.68 | 20,043 | $23.19 M |
| 10/25/2024 | $1.50 | $1.63 (8.67%) | $1.68 | $1.45 | 4,025 | $22.24 M |
| 10/24/2024 | $1.58 | $1.59 (0.63%) | $1.61 | $1.50 | 6,613 | $21.69 M |
| 10/23/2024 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.54 | 12,030 | $21.28 M |
| 10/22/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 1,700 | $21.83 M |
| 10/21/2024 | $1.57 | $1.59 (1.27%) | $1.69 | $1.57 | 4,918 | $21.69 M |
| 10/18/2024 | $1.56 | $1.62 (3.85%) | $1.65 | $1.56 | 1,800 | $22.10 M |
| 10/17/2024 | $1.52 | $1.56 (2.63%) | $1.65 | $1.51 | 6,243 | $21.28 M |
| 10/16/2024 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.60 | 4,801 | $21.96 M |
| 10/15/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.64 | 2,680 | $22.37 M |
| 10/14/2024 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.64 | 4,222 | $22.37 M |
| 10/11/2024 | $1.64 | $1.67 (1.83%) | $1.69 | $1.63 | 6,357 | $22.78 M |
| 10/10/2024 | $1.61 | $1.65 (2.48%) | $1.71 | $1.60 | 5,700 | $22.51 M |
| 10/09/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.64 | 5,500 | $23.05 M |
| 10/08/2024 | $1.61 | $1.70 (5.59%) | $1.72 | $1.52 | 63,595 | $23.19 M |
| 10/07/2024 | $1.48 | $1.53 (3.38%) | $1.62 | $1.48 | 2,600 | $20.87 M |
| 10/04/2024 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.50 | 1,398 | $20.60 M |
| 10/03/2024 | $1.57 | $1.58 (0.64%) | $1.60 | $1.55 | 5,123 | $21.55 M |
| 10/02/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.56 | 1,520 | $21.28 M |
| 10/01/2024 | $1.54 | $1.54 (0%) | $1.55 | $1.51 | 4,500 | $21.01 M |
| 09/30/2024 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.57 | 3,243 | $21.42 M |
| 09/27/2024 | $1.55 | $1.60 (3.23%) | $1.63 | $1.50 | 3,500 | $21.83 M |
| 09/26/2024 | $1.48 | $1.58 (6.76%) | $1.61 | $1.48 | 8,600 | $21.55 M |
| 09/25/2024 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.51 | 14,809 | $21.01 M |
| 09/24/2024 | $1.38 | $1.53 (10.87%) | $1.58 | $1.38 | 26,749 | $20.87 M |
| 09/23/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.35 | 1,400 | $18.42 M |
| 09/20/2024 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.28 | 17,431 | $17.87 M |
| 09/19/2024 | $1.30 | $1.37 (5.38%) | $1.41 | $1.26 | 8,442 | $18.69 M |
| 09/18/2024 | $1.43 | $1.38 (-3.5%) | $1.47 | $1.38 | 3,134 | $18.83 M |
| 09/17/2024 | $1.39 | $1.44 (3.6%) | $1.48 | $1.36 | 10,500 | $19.64 M |
| 09/16/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.33 | 6,631 | $19.10 M |
| 09/13/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.32 | 7,233 | $19.10 M |
| 09/12/2024 | $1.37 | $1.27 (-7.3%) | $1.49 | $1.19 | 14,100 | $17.33 M |
| 09/11/2024 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.36 | 2,401 | $18.55 M |
| 09/10/2024 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.39 | 4,300 | $19.24 M |
| 09/09/2024 | $1.40 | $1.47 (5%) | $1.57 | $1.40 | 3,128 | $20.05 M |
| 09/06/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.39 | 6,237 | $19.24 M |
| 09/05/2024 | $1.32 | $1.49 (12.88%) | $1.57 | $1.32 | 26,700 | $20.33 M |
| 09/04/2024 | $1.48 | $1.38 (-6.76%) | $1.49 | $1.34 | 21,256 | $18.83 M |