Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luckin Coffee Inc ADR (OP: LKNCY )

21.97 -0.03 (-0.14%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.90 12.95 12.15 12.20 1,604,716 -0.55(-4.31%)
Feb 25, 2022 12.80 12.96 12.66 12.75 1,026,860 -0.25(-1.92%)
Feb 24, 2022 11.75 13.00 11.52 13.00 2,508,126 +0.67(+5.43%)
Feb 23, 2022 12.60 12.89 12.12 12.33 1,801,607 +0.17(+1.40%)
Feb 22, 2022 11.90 12.38 11.86 12.16 1,154,084 +0.06(+0.50%)
Feb 18, 2022 12.10 0 +0.00(+0.00%)
Feb 17, 2022 12.20 12.55 11.90 12.10 583,508 -0.14(-1.14%)
Feb 16, 2022 12.36 12.39 11.96 12.24 943,882 -0.11(-0.89%)
Feb 15, 2022 12.03 12.48 12.03 12.35 995,911 +0.83(+7.20%)
Feb 14, 2022 11.57 12.49 10.96 11.52 1,350,182 -0.13(-1.12%)
Feb 11, 2022 12.81 13.24 11.58 11.65 1,668,514 -1.10(-8.63%)
Feb 10, 2022 12.70 12.99 12.56 12.75 1,273,513 -0.25(-1.92%)
Feb 09, 2022 12.58 13.28 12.56 13.00 1,975,385 +0.65(+5.26%)
Feb 08, 2022 12.12 12.49 11.98 12.35 2,006,219 +0.47(+3.96%)
Feb 07, 2022 11.48 12.25 11.45 11.88 1,601,216 +0.33(+2.86%)
Feb 04, 2022 11.22 11.57 11.04 11.55 1,283,657 +0.55(+5.00%)
Feb 03, 2022 10.88 11.47 11.00 671,957 -0.21(-1.92%)
Feb 02, 2022 10.91 11.29 10.46 11.21 848,210 +0.32(+2.98%)
Feb 01, 2022 11.05 12.14 10.56 10.89 2,238,429 -0.31(-2.77%)
Jan 31, 2022 9.920 11.20 11.20 3,019,733 +1.61(+16.79%)
Jan 28, 2022 9.170 9.680 8.710 9.590 2,932,612 +0.89(+10.23%)
Jan 27, 2022 9.290 10.20 8.625 8.700 4,287,592 -0.18(-2.03%)
Jan 26, 2022 9.210 9.656 8.750 8.880 1,849,210 +0.18(+2.07%)
Jan 25, 2022 8.900 9.250 8.640 8.700 2,430,719 -0.17(-1.92%)
Jan 24, 2022 9.970 10.02 8.650 8.870 5,138,283 -1.18(-11.74%)
Jan 21, 2022 10.60 10.69 9.980 10.05 2,173,568 -0.74(-6.86%)
Jan 20, 2022 11.93 11.94 10.55 10.79 4,538,886 -0.71(-6.17%)
Jan 19, 2022 10.25 12.70 9.990 11.50 4,475,592 +1.60(+16.16%)
Jan 18, 2022 9.490 10.54 9.470 9.900 2,074,753 +0.50(+5.32%)
Jan 14, 2022 9.400 0 +0.15(+1.62%)
Jan 13, 2022 9.150 9.630 9.150 9.250 1,046,513 +0.11(+1.20%)
Jan 12, 2022 9.000 9.330 8.950 9.140 1,873,998 +0.45(+5.18%)
Jan 11, 2022 8.800 8.880 8.620 8.690 1,746,046 +0.18(+2.12%)
Jan 10, 2022 9.000 9.120 8.400 8.510 1,790,247 -0.58(-6.38%)
Jan 07, 2022 9.390 9.450 8.960 9.090 1,040,007 -0.28(-2.99%)
Jan 06, 2022 8.840 9.480 8.670 9.370 1,679,536 +0.54(+6.12%)
Jan 05, 2022 9.120 9.270 8.800 8.830 2,070,773 -0.38(-4.13%)
Jan 04, 2022 10.02 10.08 9.090 9.210 2,875,632 -0.58(-5.89%)
Jan 03, 2022 9.660 10.39 9.600 9.786 1,532,306 +0.35(+3.67%)
Dec 31, 2021 9.680 9.710 9.430 9.440 780,429 -0.28(-2.88%)
Dec 30, 2021 9.300 10.16 9.130 9.720 2,925,908 +0.32(+3.40%)
Dec 29, 2021 9.800 9.960 9.370 9.400 1,948,017 -0.45(-4.57%)
Dec 28, 2021 10.20 10.20 9.810 9.850 888,954 -0.38(-3.71%)
Dec 27, 2021 10.19 10.51 10.18 10.23 782,828 -0.08(-0.78%)
Dec 23, 2021 10.34 10.44 10.03 10.31 514,460 -0.05(-0.48%)
Dec 22, 2021 10.31 10.55 10.31 10.36 379,037 +0.10(+0.97%)
Dec 21, 2021 10.31 10.46 10.18 10.26 741,773 +0.16(+1.58%)
Dec 20, 2021 9.750 10.39 9.750 10.10 1,161,749 -0.38(-3.63%)
Dec 17, 2021 9.820 10.79 8.960 10.48 1,078,740 +0.27(+2.64%)
Dec 16, 2021 10.77 11.09 10.02 10.21 1,989,055 -0.27(-2.58%)
Dec 15, 2021 11.13 11.26 10.10 10.48 2,684,848 -0.80(-7.09%)
Dec 14, 2021 11.80 11.85 11.08 11.28 1,292,325 -0.60(-5.05%)
Dec 13, 2021 13.00 13.00 11.81 11.88 1,342,944 -1.02(-7.91%)
Dec 10, 2021 13.12 13.13 12.50 12.90 717,442 -0.02(-0.15%)
Dec 09, 2021 13.44 13.54 12.61 12.92 2,026,967 +0.22(+1.73%)
Dec 08, 2021 11.72 13.45 11.45 12.70 1,287,754 +1.05(+9.01%)
Dec 07, 2021 11.11 11.95 11.10 11.65 1,194,191 +0.92(+8.57%)
Dec 06, 2021 10.90 10.98 9.110 10.73 7,217,671 -0.69(-6.04%)
Dec 03, 2021 13.48 13.55 10.93 11.42 3,176,434 -2.22(-16.28%)
Dec 02, 2021 13.60 14.08 13.51 13.64 1,155,672 +0.06(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.