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

Luckin Coffee Inc ADR (OP: LKNCY )

21.66 +0.61 (+2.92%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2021 7.950 8.090 7.950 7.975 455,200 -0.03(-0.31%)
Apr 29, 2021 8.175 8.200 7.910 8.000 796,819 -0.18(-2.20%)
Apr 28, 2021 8.080 8.250 8.080 8.180 610,474 -0.01(-0.12%)
Apr 27, 2021 8.160 8.250 8.010 8.190 824,993 -0.03(-0.36%)
Apr 26, 2021 8.210 8.240 7.980 8.220 1,314,427 -0.03(-0.36%)
Apr 23, 2021 8.340 8.350 8.200 8.250 722,200 -0.07(-0.84%)
Apr 22, 2021 8.430 8.500 8.270 8.320 649,619 -0.03(-0.36%)
Apr 21, 2021 8.385 8.550 8.300 8.350 1,001,994 -0.02(-0.24%)
Apr 20, 2021 8.590 8.600 8.310 8.370 1,399,874 -0.21(-2.45%)
Apr 19, 2021 8.900 8.900 8.530 8.580 1,044,356 -0.26(-2.94%)
Apr 16, 2021 8.900 9.330 8.800 8.840 1,265,700 +0.03(+0.34%)
Apr 15, 2021 10.60 10.85 8.290 8.810 6,027,716 -0.75(-7.85%)
Apr 14, 2021 9.670 9.760 9.100 9.560 1,669,403 -0.20(-2.05%)
Apr 13, 2021 9.070 10.23 9.070 9.760 3,456,522 +0.72(+7.96%)
Apr 12, 2021 8.410 9.150 8.400 9.040 2,191,956 +0.72(+8.65%)
Apr 09, 2021 8.250 8.490 8.250 8.320 570,700 +0.04(+0.48%)
Apr 08, 2021 8.350 8.560 8.160 8.280 692,493 -0.04(-0.48%)
Apr 07, 2021 8.690 8.700 8.270 8.320 1,038,659 -0.37(-4.26%)
Apr 06, 2021 9.100 9.200 8.610 8.690 1,557,412 -0.38(-4.19%)
Apr 05, 2021 9.190 9.400 8.830 9.070 677,556 -0.01(-0.11%)
Apr 01, 2021 8.860 9.200 8.850 9.080 1,016,400 +0.38(+4.37%)
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%)
Jan 04, 2021 8.580 8.960 8.510 8.640 2,904,000 +0.14(+1.65%)
Dec 31, 2020 8.500 8.500 8.500 4,253,641 +0.25(+3.03%)
Dec 30, 2020 8.870 9.000 8.120 8.250 4,253,641 -0.13(-1.55%)
Dec 29, 2020 7.120 8.500 7.110 8.380 6,101,777 +1.17(+16.23%)
Dec 28, 2020 7.420 7.580 7.120 7.210 3,641,535 -0.38(-5.01%)
Dec 24, 2020 8.120 8.130 6.920 7.590 6,003,400 -0.29(-3.68%)
Dec 23, 2020 8.800 8.890 7.830 7.880 6,025,113 -0.75(-8.69%)
Dec 22, 2020 8.440 9.240 8.340 8.630 6,236,285 +0.43(+5.24%)
Dec 21, 2020 9.990 10.50 8.120 8.200 16,532,631 -1.22(-12.95%)
Dec 18, 2020 8.110 11.11 7.400 9.420 43,566,804 +2.07(+28.16%)
Dec 17, 2020 5.290 7.450 4.950 7.350 29,406,378 +3.61(+96.52%)
Dec 16, 2020 3.650 3.850 3.620 3.740 1,087,837 +0.06(+1.63%)
Dec 15, 2020 3.800 3.800 3.600 3.680 2,239,939 -0.12(-3.16%)
Dec 14, 2020 3.960 4.000 3.750 3.800 1,716,336 -0.24(-5.94%)
Dec 11, 2020 4.140 4.140 3.950 4.040 1,122,000 -0.06(-1.39%)
Dec 10, 2020 4.140 4.180 3.980 4.097 926,341 -0.04(-1.04%)
Dec 09, 2020 4.000 4.290 3.975 4.140 3,134,557 +0.14(+3.50%)
Dec 08, 2020 3.670 4.000 3.610 4.000 2,874,601 +0.25(+6.52%)
Dec 07, 2020 3.920 4.000 3.600 3.755 3,964,558 -0.20(-4.94%)
Dec 04, 2020 3.995 4.100 3.950 3.950 1,630,200 -0.04(-1.00%)
Dec 03, 2020 4.150 4.170 3.950 3.990 3,203,594 -0.13(-3.16%)
Dec 02, 2020 4.220 4.250 3.860 4.120 3,809,439 -0.15(-3.51%)
Dec 01, 2020 4.520 4.550 4.200 4.270 2,885,267 -0.28(-6.15%)
Nov 30, 2020 4.610 4.680 4.400 4.550 2,414,111 -0.13(-2.78%)
Nov 27, 2020 4.650 4.850 4.630 4.680 1,853,100 +0.05(+1.08%)
Nov 25, 2020 4.650 4.750 4.630 4.630 1,325,500 -0.07(-1.49%)
Nov 24, 2020 4.710 4.960 4.670 4.700 2,512,025 +0.08(+1.73%)
Nov 23, 2020 4.600 4.700 4.600 4.620 2,627,430 -0.08(-1.70%)
Nov 20, 2020 4.750 4.780 4.620 4.700 1,257,500 -0.07(-1.47%)
Nov 19, 2020 4.700 4.890 4.650 4.770 1,758,568 -0.01(-0.21%)
Nov 18, 2020 4.930 5.050 4.760 4.780 2,117,989 -0.12(-2.45%)
Nov 17, 2020 4.700 4.950 4.570 4.900 2,291,106 +0.04(+0.82%)
Nov 16, 2020 4.540 4.880 4.540 4.860 2,244,012 +0.26(+5.65%)
Nov 13, 2020 4.750 4.750 4.510 4.600 2,625,600 -0.15(-3.16%)
Nov 12, 2020 4.810 4.940 4.710 4.750 1,837,696 -0.15(-3.06%)
Nov 11, 2020 5.050 5.050 4.800 4.900 1,397,189 -0.13(-2.58%)
Nov 10, 2020 5.110 5.150 4.800 5.030 3,098,236 -0.05(-0.98%)
Nov 09, 2020 5.160 5.390 5.060 5.080 2,793,790 +0.03(+0.49%)
Nov 06, 2020 5.190 5.190 4.920 5.055 2,304,900 -0.08(-1.46%)
Nov 05, 2020 5.020 5.300 5.020 5.130 4,074,654 +0.13(+2.70%)
Nov 04, 2020 4.600 5.000 4.500 4.995 2,613,491 +0.42(+9.06%)
Nov 03, 2020 4.640 4.780 4.440 4.580 2,081,757 +0.00(+0.00%)
Nov 02, 2020 4.530 4.680 4.440 4.580 2,017,522 +0.19(+4.33%)
Oct 30, 2020 4.500 4.550 4.340 4.390 1,616,400 -0.11(-2.44%)
Oct 29, 2020 4.510 4.683 4.400 4.500 1,775,221 +0.00(+0.00%)
Oct 28, 2020 4.600 4.660 4.370 4.500 2,298,694 -0.17(-3.64%)
Oct 27, 2020 4.600 4.810 4.550 4.670 1,265,715 +0.01(+0.21%)
Oct 26, 2020 4.700 4.960 4.510 4.660 2,072,856 -0.12(-2.51%)
Oct 23, 2020 4.250 4.860 4.250 4.780 2,431,000 +0.35(+7.90%)
Oct 22, 2020 4.560 4.650 4.130 4.430 3,552,708 -0.29(-6.14%)
Oct 21, 2020 4.980 4.980 4.660 4.720 2,000,820 -0.22(-4.45%)
Oct 20, 2020 5.110 5.180 4.630 4.940 3,191,934 -0.14(-2.76%)
Oct 19, 2020 5.210 5.300 5.030 5.080 3,119,792 +0.08(+1.50%)
Oct 16, 2020 4.960 5.200 4.910 5.005 3,572,500 +0.17(+3.62%)
Oct 15, 2020 4.890 5.000 4.600 4.830 3,789,664 -0.20(-3.88%)
Oct 14, 2020 4.660 5.100 4.620 5.025 6,465,101 +0.43(+9.24%)
Oct 13, 2020 4.150 4.650 3.950 4.600 6,323,829 +0.47(+11.52%)
Oct 12, 2020 4.290 4.390 3.830 4.125 7,125,100 -0.11(-2.48%)
Oct 09, 2020 4.910 4.990 3.910 4.230 14,360,700 -0.59(-12.24%)
Oct 08, 2020 6.000 6.230 4.540 4.820 20,259,624 -0.84(-14.84%)
Oct 07, 2020 4.820 6.090 4.735 5.660 15,067,139 +1.04(+22.51%)
Oct 06, 2020 4.200 4.740 4.200 4.620 9,777,295 +0.53(+12.82%)
Oct 05, 2020 3.500 4.190 3.490 4.095 10,650,977 +0.70(+20.80%)
Oct 02, 2020 3.130 3.410 3.030 3.390 2,624,200 +0.25(+7.96%)
Oct 01, 2020 3.140 3.340 3.100 3.140 3,096,423 +0.07(+2.21%)
Sep 30, 2020 2.960 3.170 2.910 3.072 2,778,211 +0.13(+4.49%)
Sep 29, 2020 2.900 2.970 2.860 2.940 1,069,020 +0.04(+1.20%)
Sep 28, 2020 2.900 3.000 2.850 2.905 933,547 +0.03(+1.04%)
Sep 25, 2020 2.930 2.990 2.800 2.875 997,900 -0.02(-0.52%)
Sep 24, 2020 2.760 3.000 2.660 2.890 6,979,713 +0.12(+4.33%)
Sep 23, 2020 3.000 3.280 2.680 2.770 7,022,185 -0.17(-5.78%)
Sep 22, 2020 2.550 2.990 2.500 2.940 3,981,146 +0.34(+13.08%)
Sep 21, 2020 2.610 2.690 2.480 2.600 1,158,480 +0.01(+0.39%)
Sep 18, 2020 2.470 2.650 2.470 2.590 1,043,100 +0.09(+3.60%)
Sep 17, 2020 2.530 2.580 2.460 2.500 798,530 -0.04(-1.38%)
Sep 16, 2020 2.360 2.660 2.360 2.535 2,092,108 +0.18(+7.42%)
Sep 15, 2020 2.370 2.400 2.350 2.360 757,628 +0.00(+0.00%)
Sep 14, 2020 2.580 2.590 2.350 2.360 1,325,568 +0.01(+0.43%)
Sep 11, 2020 2.300 2.370 2.290 2.350 699,600 +0.06(+2.62%)
Sep 10, 2020 2.410 2.440 2.270 2.290 1,340,831 -0.14(-5.76%)
Sep 09, 2020 2.540 2.540 2.340 2.430 987,421 -0.10(-3.95%)
Sep 08, 2020 2.510 2.570 2.360 2.530 1,467,943 +0.02(+0.80%)
Sep 04, 2020 2.510 2.510 2.280 2.510 1,485,300 +0.00(+0.00%)
Sep 03, 2020 2.620 2.750 2.450 2.510 2,648,894 -0.23(-8.39%)
Sep 02, 2020 2.950 3.160 2.640 2.740 2,930,741 -0.21(-7.12%)
Sep 01, 2020 3.270 3.290 2.600 2.950 5,703,416 -0.16(-5.14%)
Aug 31, 2020 2.610 3.280 2.610 3.110 7,959,449 +0.61(+24.40%)
Aug 28, 2020 2.120 2.540 2.120 2.500 4,075,900 +0.38(+17.92%)
Aug 27, 2020 2.110 2.140 2.100 2.120 1,359,083 +0.01(+0.47%)
Aug 26, 2020 2.130 2.140 2.100 2.110 1,641,713 -0.02(-0.71%)
Aug 25, 2020 2.120 2.160 2.110 2.125 1,378,475 -0.00(-0.23%)
Aug 24, 2020 2.150 2.170 2.100 2.130 1,715,346 -0.04(-1.84%)
Aug 21, 2020 2.200 2.220 2.150 2.170 1,739,900 -0.03(-1.36%)
Aug 20, 2020 2.250 2.280 2.190 2.200 1,906,869 -0.08(-3.51%)
Aug 19, 2020 2.300 2.300 2.250 2.280 836,022 +0.03(+1.56%)
Aug 18, 2020 2.260 2.295 2.220 2.245 934,917 -0.01(-0.66%)
Aug 17, 2020 2.300 2.310 2.230 2.260 1,255,874 +0.03(+1.35%)
Aug 14, 2020 2.180 2.240 2.170 2.230 912,300 +0.04(+1.59%)
Aug 13, 2020 2.260 2.305 2.180 2.195 1,523,390 -0.08(-3.30%)
Aug 12, 2020 2.280 2.300 2.160 2.270 3,895,967 -0.07(-2.99%)
Aug 11, 2020 2.410 2.470 2.290 2.340 2,888,279 -0.07(-2.90%)
Aug 10, 2020 2.150 2.600 2.140 2.410 4,988,500 +0.29(+13.68%)
Aug 07, 2020 2.240 2.250 2.090 2.120 2,764,000 -0.13(-5.78%)
Aug 06, 2020 2.290 2.320 2.200 2.250 1,978,302 -0.04(-1.75%)
Aug 05, 2020 2.320 2.360 2.260 2.290 1,784,456 -0.07(-2.97%)
Aug 04, 2020 2.470 2.500 2.330 2.360 1,375,160 -0.06(-2.48%)
Aug 03, 2020 2.360 2.550 2.300 2.420 2,057,691 +0.02(+0.83%)
Jul 31, 2020 2.090 2.450 2.020 2.400 4,531,800 +0.16(+7.14%)
Jul 30, 2020 2.340 2.370 2.160 2.240 2,501,093 -0.15(-6.28%)
Jul 29, 2020 2.550 2.550 2.350 2.390 2,496,394 -0.08(-3.43%)
Jul 28, 2020 2.490 2.540 2.450 2.475 1,260,370 -0.08(-3.32%)
Jul 27, 2020 2.620 2.620 2.410 2.560 2,636,086 +0.01(+0.39%)
Jul 24, 2020 2.610 2.680 2.490 2.550 2,351,100 -0.11(-4.14%)
Jul 23, 2020 2.800 2.900 2.620 2.660 1,885,686 -0.04(-1.48%)
Jul 22, 2020 2.850 2.850 2.620 2.700 2,102,305 -0.11(-3.91%)
Jul 21, 2020 2.510 2.870 2.510 2.810 3,750,050 +0.31(+12.40%)
Jul 20, 2020 2.670 2.680 2.220 2.500 7,749,270 -0.18(-6.72%)
Jul 17, 2020 2.920 2.950 2.510 2.680 7,713,900 -0.29(-9.76%)
Jul 16, 2020 3.130 3.130 2.930 2.970 4,516,878 -0.21(-6.60%)
Jul 15, 2020 3.250 3.300 2.930 3.180 4,065,237 -0.01(-0.31%)
Jul 14, 2020 3.360 3.480 2.920 3.190 6,177,673 +0.29(+10.00%)
Jul 13, 2020 3.490 3.680 2.700 2.900 17,823,048 -0.82(-22.04%)
Jul 10, 2020 3.900 3.990 3.510 3.720 9,231,700 -0.34(-8.37%)
Jul 09, 2020 4.490 5.000 3.170 4.060 22,582,456 -0.27(-6.24%)
Jul 08, 2020 3.430 4.400 3.360 4.330 16,332,116 +1.02(+30.82%)
Jul 07, 2020 3.050 3.350 2.930 3.310 10,225,687 +0.35(+11.82%)
Jul 06, 2020 2.870 3.060 2.830 2.960 8,237,006 +0.44(+17.46%)
Jul 02, 2020 2.820 2.970 2.380 2.520 9,785,200 -0.09(-3.45%)
Jul 01, 2020 2.470 3.150 1.250 2.610 17,085,984 +0.28(+12.02%)
Jun 30, 2020 1.540 2.480 1.400 2.330 22,034,506 +0.79(+51.30%)
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.