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

Luckin Coffee Inc ADR (OP: LKNCY )

19.37 -0.05 (-0.26%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 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 (%)
Mar 31, 2021 8.810 8.900 8.610 8.700 667,527 -0.09(-1.02%)
Mar 30, 2021 8.750 8.810 8.510 8.790 649,248 +0.04(+0.46%)
Mar 29, 2021 8.500 8.950 8.300 8.750 976,917 +0.07(+0.81%)
Mar 26, 2021 8.910 9.250 8.390 8.680 1,631,300 +0.00(+0.00%)
Mar 25, 2021 8.990 9.000 8.110 8.680 3,643,147 -0.53(-5.75%)
Mar 24, 2021 10.90 10.90 9.000 9.210 4,873,291 -1.79(-16.27%)
Mar 23, 2021 11.40 11.62 10.50 11.00 3,271,787 -0.24(-2.14%)
Mar 22, 2021 9.940 11.25 9.900 11.24 4,586,919 +1.25(+12.51%)
Mar 19, 2021 9.370 10.50 9.200 9.990 4,973,300 +0.98(+10.88%)
Mar 18, 2021 8.900 9.300 8.810 9.010 3,090,736 +0.20(+2.27%)
Mar 17, 2021 8.400 8.888 8.060 8.810 4,338,045 +0.09(+1.03%)
Mar 16, 2021 7.720 9.450 7.710 8.720 13,388,653 +2.88(+49.32%)
Mar 15, 2021 5.900 5.910 5.790 5.840 1,487,341 -0.07(-1.18%)
Mar 12, 2021 5.940 5.980 5.800 5.910 795,100 -0.02(-0.34%)
Mar 11, 2021 6.000 6.080 5.860 5.930 1,779,869 -0.03(-0.50%)
Mar 10, 2021 6.100 6.150 5.840 5.960 1,444,146 -0.07(-1.16%)
Mar 09, 2021 5.900 6.200 5.880 6.030 1,408,675 +0.16(+2.73%)
Mar 08, 2021 6.030 6.150 5.860 5.870 1,358,191 -0.26(-4.24%)
Mar 05, 2021 6.200 6.500 5.660 6.130 2,210,900 +0.13(+2.17%)
Mar 04, 2021 6.450 6.550 5.790 6.000 2,177,430 -0.57(-8.68%)
Mar 03, 2021 6.620 6.850 6.380 6.570 1,283,509 -0.04(-0.61%)
Mar 02, 2021 6.780 6.910 6.590 6.610 684,327 -0.08(-1.20%)
Mar 01, 2021 6.500 6.950 6.500 6.690 1,170,991 +0.39(+6.19%)
Feb 26, 2021 6.200 6.530 6.030 6.300 1,511,900 +0.08(+1.29%)
Feb 25, 2021 6.650 6.850 6.160 6.220 1,761,784 -0.35(-5.33%)
Feb 24, 2021 6.310 6.700 6.300 6.570 1,914,187 +0.29(+4.62%)
Feb 23, 2021 6.960 7.080 6.100 6.280 3,216,482 -0.66(-9.51%)
Feb 22, 2021 7.200 7.240 6.850 6.940 1,742,358 -0.04(-0.57%)
Feb 19, 2021 7.400 7.500 6.850 6.980 1,588,300 -0.16(-2.24%)
Feb 18, 2021 7.120 7.720 7.050 7.140 2,586,405 +0.12(+1.71%)
Feb 17, 2021 6.960 7.250 6.000 7.020 4,337,827 +1.08(+18.18%)
Feb 16, 2021 5.780 6.145 5.750 5.940 3,205,628 +0.25(+4.39%)
Feb 12, 2021 6.100 6.150 5.300 5.690 10,615,000 -0.81(-12.46%)
Feb 11, 2021 7.760 7.800 6.450 6.500 7,147,484 -1.19(-15.47%)
Feb 10, 2021 8.050 8.400 7.500 7.690 4,142,098 -0.31(-3.88%)
Feb 09, 2021 8.030 8.550 7.870 8.000 4,076,469 +0.25(+3.23%)
Feb 08, 2021 6.510 8.700 6.470 7.750 14,049,178 +0.70(+9.93%)
Feb 05, 2021 7.010 8.450 5.250 7.050 62,965,400 -5.77(-45.01%)
Feb 04, 2021 12.62 13.30 12.60 12.82 1,944,998 +0.28(+2.23%)
Feb 03, 2021 11.40 12.80 11.40 12.54 3,044,401 +1.33(+11.86%)
Feb 02, 2021 11.03 11.75 11.02 11.21 2,213,540 +0.26(+2.37%)
Feb 01, 2021 11.60 11.60 10.71 10.95 2,758,926 +0.08(+0.74%)
Jan 29, 2021 12.30 12.50 10.20 10.87 7,998,800 -1.81(-14.27%)
Jan 28, 2021 13.62 14.35 11.75 12.68 5,345,086 -0.64(-4.80%)
Jan 27, 2021 12.43 15.09 11.90 13.32 8,687,362 +0.35(+2.70%)
Jan 26, 2021 10.72 12.98 10.50 12.97 5,267,164 +2.63(+25.44%)
Jan 25, 2021 9.830 10.76 9.830 10.34 5,714,653 +0.58(+5.94%)
Jan 22, 2021 9.750 9.840 9.500 9.760 1,441,400 +0.12(+1.24%)
Jan 21, 2021 9.800 9.890 9.490 9.640 1,385,446 +0.14(+1.47%)
Jan 20, 2021 9.900 9.915 9.300 9.500 1,274,847 +0.20(+2.15%)
Jan 19, 2021 9.350 9.850 9.260 9.300 2,614,699 +0.14(+1.53%)
Jan 15, 2021 10.05 10.10 9.000 9.160 4,729,600 -1.04(-10.20%)
Jan 14, 2021 10.10 10.65 10.10 10.20 4,720,095 +0.18(+1.80%)
Jan 13, 2021 8.970 10.10 8.960 10.02 6,800,631 +1.10(+12.33%)
Jan 12, 2021 8.300 8.970 8.300 8.920 3,447,502 +0.72(+8.78%)
Jan 11, 2021 8.220 8.400 8.150 8.200 1,631,553 -0.13(-1.56%)
Jan 08, 2021 8.390 8.530 8.300 8.330 1,720,400 -0.05(-0.66%)
Jan 07, 2021 8.370 8.490 8.100 8.385 2,623,501 -0.15(-1.81%)
Jan 06, 2021 8.690 8.720 8.450 8.540 3,214,830 -0.18(-2.06%)
Jan 05, 2021 8.630 8.830 8.460 8.720 2,300,268 +0.08(+0.93%)
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.