Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

24.00 -0.88 (-3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.40 24.70 23.94 24.00 1,948,664 -0.88(-3.54%)
Apr 11, 2024 24.89 24.98 23.90 24.88 1,600,589 +0.49(+2.01%)
Apr 10, 2024 24.65 24.65 23.42 24.39 3,180,595 -0.31(-1.26%)
Apr 09, 2024 26.00 26.01 24.68 24.70 1,890,089 -1.30(-5.00%)
Apr 08, 2024 25.91 26.15 25.61 26.00 3,086,089 +0.26(+1.01%)
Apr 05, 2024 25.25 25.93 23.28 25.74 2,876,726 +0.46(+1.82%)
Apr 04, 2024 24.77 25.58 24.62 25.28 2,587,166 +0.28(+1.12%)
Apr 03, 2024 24.64 25.14 24.51 25.00 2,670,789 +0.29(+1.17%)
Apr 02, 2024 24.30 24.95 23.90 24.71 1,860,062 +0.61(+2.53%)
Apr 01, 2024 24.42 24.60 23.92 24.10 2,225,183 -0.34(-1.39%)
Mar 28, 2024 24.51 24.49 24.48 24.44 2,562,771 +0.08(+0.33%)
Mar 27, 2024 24.10 24.37 23.66 24.36 2,137,234 -0.20(-0.81%)
Mar 26, 2024 24.12 24.79 24.10 24.56 3,210,618 +0.21(+0.86%)
Mar 25, 2024 24.03 24.75 23.60 24.35 3,239,049 +0.30(+1.25%)
Mar 22, 2024 22.51 24.05 22.43 24.05 4,119,917 +0.72(+3.09%)
Mar 21, 2024 24.77 24.78 23.05 23.33 2,919,248 -1.72(-6.87%)
Mar 20, 2024 25.80 26.18 24.48 25.05 4,877,749 -0.70(-2.72%)
Mar 19, 2024 25.18 25.96 24.33 25.75 3,710,901 +0.26(+1.02%)
Mar 18, 2024 23.67 25.68 23.64 25.49 3,244,389 +1.65(+6.92%)
Mar 15, 2024 22.80 24.18 22.78 23.84 2,467,525 +1.01(+4.43%)
Mar 14, 2024 23.01 23.35 22.42 22.83 2,995,849 -0.46(-1.98%)
Mar 13, 2024 20.98 23.55 20.90 23.29 3,373,893 +2.41(+11.54%)
Mar 12, 2024 20.45 20.88 19.65 20.88 6,208,194 +1.48(+7.63%)
Mar 11, 2024 20.16 20.65 19.35 19.40 2,371,998 -0.52(-2.61%)
Mar 08, 2024 20.23 20.48 19.75 19.92 4,330,145 -0.29(-1.43%)
Mar 07, 2024 21.75 21.80 20.01 20.21 4,578,572 -1.51(-6.95%)
Mar 06, 2024 21.71 22.17 21.34 21.72 2,671,913 +0.05(+0.23%)
Mar 05, 2024 21.06 22.05 20.94 21.67 1,425,476 +0.52(+2.47%)
Mar 04, 2024 21.46 21.64 21.01 21.15 3,028,572 -0.53(-2.46%)
Mar 01, 2024 22.38 26.60 21.43 21.68 1,385,876 -0.35(-1.59%)
Feb 29, 2024 22.40 22.73 21.95 22.03 2,187,163 +0.02(+0.10%)
Feb 28, 2024 23.00 23.53 21.95 22.01 4,253,804 -0.96(-4.18%)
Feb 27, 2024 24.15 24.16 22.96 22.97 3,397,417 -1.23(-5.08%)
Feb 26, 2024 24.59 24.99 23.16 24.20 3,766,828 +0.44(+1.83%)
Feb 23, 2024 22.34 23.96 22.20 23.76 5,436,391 -0.24(-0.98%)
Feb 22, 2024 24.20 24.68 23.90 24.00 2,872,450 -0.28(-1.15%)
Feb 21, 2024 24.00 24.60 23.59 24.28 2,234,789 +0.36(+1.51%)
Feb 20, 2024 23.90 24.21 23.66 23.92 1,745,408 -0.26(-1.09%)
Feb 16, 2024 23.21 24.33 23.03 24.18 2,686,479 +1.11(+4.80%)
Feb 15, 2024 23.00 23.56 23.00 23.07 1,111,764 +0.11(+0.46%)
Feb 14, 2024 22.93 23.50 22.79 22.97 943,756 +0.08(+0.37%)
Feb 13, 2024 22.69 23.15 22.68 22.89 584,333 +0.02(+0.07%)
Feb 12, 2024 22.80 23.55 22.18 22.87 1,527,331 +0.01(+0.03%)
Feb 09, 2024 22.07 22.97 22.03 22.86 755,441 +0.75(+3.41%)
Feb 08, 2024 23.30 23.67 22.08 22.11 2,765,569 -1.13(-4.86%)
Feb 07, 2024 23.45 23.70 22.60 23.24 3,131,118 -1.17(-4.79%)
Feb 06, 2024 23.17 24.55 22.90 24.41 3,036,553 +2.16(+9.71%)
Feb 05, 2024 21.00 22.47 21.00 22.25 2,668,928 +1.11(+5.25%)
Feb 02, 2024 19.99 21.27 19.62 21.14 2,942,393 +1.14(+5.70%)
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.