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

Luckin Coffee Inc ADR (OP: LKNCY )

21.44 +0.39 (+1.85%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2021 14.26 14.63 13.57 13.58 617,276 -0.36(-2.58%)
Nov 30, 2021 14.60 14.70 13.91 13.94 788,355 -0.90(-6.06%)
Nov 29, 2021 13.17 14.85 13.17 14.84 2,032,601 +1.74(+13.28%)
Nov 26, 2021 13.02 13.38 12.51 13.10 1,228,997 -0.35(-2.57%)
Nov 24, 2021 13.50 13.77 13.22 13.45 858,483 -0.14(-1.03%)
Nov 23, 2021 13.57 13.98 13.41 13.59 696,146 -0.43(-3.10%)
Nov 22, 2021 14.44 14.45 13.74 14.02 1,024,884 -0.02(-0.14%)
Nov 19, 2021 13.90 14.12 13.70 14.04 492,674 +0.16(+1.15%)
Nov 18, 2021 14.34 14.34 13.73 13.88 1,686,595 -0.27(-1.91%)
Nov 17, 2021 14.75 14.75 14.13 14.15 540,930 -0.53(-3.62%)
Nov 16, 2021 14.80 14.90 14.50 14.68 1,710,927 -0.05(-0.33%)
Nov 15, 2021 15.01 15.06 14.70 14.73 863,719 -0.22(-1.47%)
Nov 12, 2021 15.00 15.11 14.68 14.95 591,877 +0.09(+0.61%)
Nov 11, 2021 14.60 15.00 14.60 14.86 377,635 +0.21(+1.43%)
Nov 10, 2021 14.99 14.55 14.65 571,261 -0.39(-2.58%)
Nov 09, 2021 15.22 15.48 14.86 15.04 736,267 -0.16(-1.07%)
Nov 08, 2021 15.00 15.48 14.85 15.20 868,647 +0.31(+2.08%)
Nov 05, 2021 14.74 14.97 14.53 14.89 974,682 +0.14(+0.95%)
Nov 04, 2021 15.06 15.19 14.55 14.75 778,073 -0.37(-2.45%)
Nov 03, 2021 15.05 15.25 14.85 15.12 874,697 +0.12(+0.80%)
Nov 02, 2021 14.29 15.23 14.28 15.00 1,340,834 +0.72(+5.03%)
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.