Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

23.41 -0.09 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 23.42 23.60 22.83 23.41 1,556,783 -0.09(-0.38%)
Jan 26, 2023 23.49 23.90 22.90 23.50 2,061,449 +1.33(+6.00%)
Jan 25, 2023 23.07 23.07 22.10 22.17 860,903 -0.79(-3.44%)
Jan 24, 2023 23.00 23.23 22.43 22.96 1,016,759 -0.09(-0.39%)
Jan 23, 2023 23.70 23.70 22.90 23.05 842,104 -0.48(-2.04%)
Jan 20, 2023 23.59 24.50 23.42 23.53 1,580,518 -0.09(-0.38%)
Jan 19, 2023 23.00 23.69 22.68 23.62 652,309 +0.71(+3.10%)
Jan 18, 2023 23.51 24.08 22.81 22.91 1,272,812 -0.78(-3.29%)
Jan 17, 2023 23.80 24.04 23.33 23.69 1,280,419 -0.71(-2.91%)
Jan 13, 2023 23.49 24.44 23.22 24.40 1,653,271 +0.78(+3.30%)
Jan 12, 2023 23.40 23.69 22.66 23.62 832,251 +0.10(+0.43%)
Jan 11, 2023 23.75 23.83 23.45 23.52 350,269 -0.26(-1.09%)
Jan 10, 2023 24.44 24.64 23.75 23.78 687,906 -0.66(-2.70%)
Jan 09, 2023 24.69 25.10 24.20 24.44 1,343,282 -0.38(-1.53%)
Jan 06, 2023 23.58 24.99 23.04 24.82 1,188,687 +1.05(+4.42%)
Jan 05, 2023 22.99 24.68 22.87 23.77 1,581,269 +0.40(+1.71%)
Jan 04, 2023 25.01 25.04 23.14 23.37 1,553,098 -1.29(-5.23%)
Jan 03, 2023 22.24 24.68 22.19 24.66 2,043,062 +2.64(+11.99%)
Dec 30, 2022 20.94 22.50 20.61 22.02 1,872,870 +0.52(+2.42%)
Dec 29, 2022 21.42 22.52 20.87 21.50 842,464 +0.11(+0.51%)
Dec 28, 2022 22.05 22.33 21.20 21.39 1,265,589 -0.94(-4.21%)
Dec 27, 2022 22.55 23.00 22.20 22.33 1,943,318 -0.16(-0.71%)
Dec 23, 2022 23.55 23.55 22.49 22.49 996,297 -1.04(-4.42%)
Dec 22, 2022 23.86 24.40 23.27 23.53 1,062,000 -0.45(-1.88%)
Dec 21, 2022 24.21 24.37 23.70 23.98 852,651 -0.26(-1.07%)
Dec 20, 2022 23.42 24.40 23.40 24.24 1,072,448 +0.05(+0.21%)
Dec 19, 2022 23.45 24.19 22.51 24.19 1,460,052 +0.75(+3.20%)
Dec 16, 2022 23.05 23.96 22.60 23.44 972,802 +0.84(+3.72%)
Dec 15, 2022 23.88 24.46 22.30 22.60 1,610,832 -1.05(-4.44%)
Dec 14, 2022 23.50 23.89 23.23 23.65 699,365 +0.19(+0.81%)
Dec 13, 2022 23.31 23.88 23.25 23.46 1,172,818 +1.23(+5.53%)
Dec 12, 2022 24.77 24.78 21.80 22.23 2,443,219 -2.71(-10.87%)
Dec 09, 2022 24.70 25.05 24.00 24.94 2,297,200 +0.29(+1.18%)
Dec 08, 2022 23.24 24.82 23.21 24.65 2,219,899 +1.67(+7.29%)
Dec 07, 2022 21.93 23.05 21.65 22.98 1,446,550 +0.21(+0.94%)
Dec 06, 2022 21.45 23.10 21.31 22.76 4,114,442 +1.34(+6.26%)
Dec 05, 2022 22.01 22.58 21.12 21.42 5,012,493 -0.08(-0.37%)
Dec 02, 2022 19.72 21.65 19.26 21.50 4,639,356 +1.78(+9.03%)
Dec 01, 2022 19.29 19.99 19.28 19.72 1,557,686 -0.23(-1.15%)
Nov 30, 2022 19.00 19.97 19.00 19.95 3,968,121 +1.18(+6.29%)
Nov 29, 2022 18.30 18.80 18.20 18.77 2,032,738 +1.05(+5.93%)
Nov 28, 2022 17.22 17.80 17.21 17.72 1,519,347 +0.98(+5.85%)
Nov 25, 2022 17.60 17.70 16.15 16.74 1,902,480 -1.21(-6.74%)
Nov 23, 2022 17.94 18.10 17.56 17.95 1,132,341 -0.04(-0.22%)
Nov 22, 2022 18.84 18.85 17.63 17.99 3,793,817 -0.79(-4.21%)
Nov 21, 2022 18.95 19.00 18.48 18.78 2,036,106 -0.30(-1.57%)
Nov 18, 2022 18.52 19.08 18.46 19.08 1,905,445 +1.07(+5.94%)
Nov 17, 2022 17.12 18.68 17.10 18.01 2,123,813 +0.70(+4.04%)
Nov 16, 2022 17.83 17.98 17.27 17.31 1,390,845 -0.47(-2.64%)
Nov 15, 2022 18.23 18.64 17.52 17.78 2,944,716 +0.58(+3.37%)
Nov 14, 2022 17.90 18.48 17.15 17.20 1,465,728 -0.20(-1.15%)
Nov 11, 2022 19.09 19.13 17.21 17.40 2,416,207 -1.51(-7.99%)
Nov 10, 2022 18.75 19.07 18.60 18.91 1,337,670 +1.16(+6.54%)
Nov 09, 2022 18.81 19.17 17.74 17.75 1,300,926 -1.23(-6.48%)
Nov 08, 2022 18.54 18.98 18.34 18.98 3,752,542 +0.72(+3.94%)
Nov 07, 2022 18.00 18.50 17.85 18.26 1,849,994 +0.35(+1.95%)
Nov 04, 2022 16.70 17.99 16.38 17.91 3,563,138 +1.91(+11.94%)
Nov 03, 2022 15.02 16.27 15.01 16.00 1,137,958 +0.76(+4.99%)
Nov 02, 2022 15.12 15.28 14.96 15.24 814,515 +0.24(+1.60%)
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.