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

Luckin Coffee Inc ADR (OP: LKNCY )

21.50 -0.50 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 31, 2022 9.950 10.10 9.750 9.990 2,414,525 +0.69(+7.42%)
May 27, 2022 9.170 9.470 9.100 9.300 1,503,719 +0.05(+0.54%)
May 26, 2022 9.440 9.650 9.200 9.250 1,320,095 +0.17(+1.87%)
May 25, 2022 8.900 9.470 8.660 9.080 1,851,152 +0.54(+6.32%)
May 24, 2022 9.080 9.200 8.510 8.540 2,750,940 -0.18(-2.06%)
May 23, 2022 8.300 8.960 8.260 8.720 1,230,726 +0.50(+6.08%)
May 20, 2022 8.200 8.590 8.020 8.220 551,930 +0.02(+0.24%)
May 19, 2022 7.850 8.200 7.840 8.200 321,721 +0.35(+4.46%)
May 18, 2022 8.170 8.170 7.770 7.850 634,350 -0.31(-3.80%)
May 17, 2022 8.170 8.190 7.920 8.160 1,258,462 +0.48(+6.25%)
May 16, 2022 7.900 8.180 7.510 7.680 978,095 -0.16(-2.04%)
May 13, 2022 7.300 7.850 7.300 7.840 1,064,259 +0.64(+8.89%)
May 12, 2022 6.860 7.750 6.650 7.200 1,438,912 +0.18(+2.56%)
May 11, 2022 6.650 7.390 6.410 7.020 2,254,714 +0.66(+10.38%)
May 10, 2022 6.900 7.116 6.240 6.360 1,778,982 -0.26(-3.93%)
May 09, 2022 7.200 7.380 6.520 6.620 1,782,098 -0.57(-7.93%)
May 06, 2022 7.800 7.850 7.110 7.190 1,610,368 -0.72(-9.10%)
May 05, 2022 8.200 8.200 7.900 7.910 666,344 -0.45(-5.38%)
May 04, 2022 8.200 8.360 8.010 8.360 781,887 +0.00(+0.00%)
May 03, 2022 8.460 8.630 8.230 8.360 251,770 -0.09(-1.07%)
May 02, 2022 8.580 8.650 7.960 8.450 407,649 -0.18(-2.09%)
Apr 29, 2022 8.810 8.880 8.550 8.630 1,600,870 +0.51(+6.28%)
Apr 28, 2022 8.190 8.500 7.900 8.120 919,843 -0.21(-2.46%)
Apr 27, 2022 8.230 8.740 8.220 8.325 644,975 +0.12(+1.52%)
Apr 26, 2022 8.350 8.400 7.920 8.200 1,177,684 -0.12(-1.44%)
Apr 25, 2022 7.660 8.480 7.570 8.320 2,008,943 +0.12(+1.46%)
Apr 22, 2022 8.740 8.800 7.730 8.200 1,326,604 -0.46(-5.26%)
Apr 21, 2022 9.170 9.300 8.250 8.655 826,419 -0.53(-5.72%)
Apr 20, 2022 9.420 9.570 9.080 9.180 482,394 -0.19(-1.98%)
Apr 19, 2022 9.380 9.580 9.210 9.365 1,106,861 +0.02(+0.16%)
Apr 18, 2022 9.600 9.605 9.230 9.350 683,046 -0.22(-2.30%)
Apr 14, 2022 9.500 9.850 9.490 9.570 645,132 +0.11(+1.16%)
Apr 13, 2022 9.610 9.840 9.400 9.460 935,398 -0.05(-0.53%)
Apr 12, 2022 9.360 9.890 9.330 9.510 1,079,929 +0.32(+3.48%)
Apr 11, 2022 9.110 9.650 8.920 9.190 1,079,207 +0.33(+3.72%)
Apr 08, 2022 9.200 9.420 8.820 8.860 911,828 -0.30(-3.28%)
Apr 07, 2022 9.250 9.250 8.860 9.160 1,385,250 -0.12(-1.29%)
Apr 06, 2022 9.350 9.600 9.200 9.280 479,425 -0.32(-3.33%)
Apr 05, 2022 9.510 9.680 9.350 9.600 639,112 +0.20(+2.13%)
Apr 04, 2022 9.410 9.910 9.330 9.400 1,449,279 +0.30(+3.30%)
Apr 01, 2022 9.720 10.26 9.000 9.100 2,318,505 -0.06(-0.66%)
Mar 31, 2022 9.800 9.900 9.150 9.160 1,012,344 -0.80(-8.03%)
Mar 30, 2022 10.00 10.32 9.810 9.960 1,175,533 +0.01(+0.10%)
Mar 29, 2022 9.830 10.15 9.820 9.950 1,618,037 +0.45(+4.74%)
Mar 28, 2022 9.750 10.11 9.460 9.500 1,852,791 -0.38(-3.85%)
Mar 25, 2022 10.14 10.23 9.780 9.880 1,663,616 -0.82(-7.66%)
Mar 24, 2022 11.09 11.29 10.45 10.70 1,961,595 +1.70(+18.89%)
Mar 23, 2022 10.69 11.10 8.940 9.000 2,212,735 -2.00(-18.18%)
Mar 22, 2022 10.35 11.04 9.600 11.00 2,075,331 +0.95(+9.45%)
Mar 21, 2022 10.35 10.49 9.700 10.05 1,651,024 -0.31(-2.99%)
Mar 18, 2022 9.230 10.76 9.100 10.36 4,424,155 +1.36(+15.11%)
Mar 17, 2022 8.990 9.880 8.830 9.000 3,216,681 -0.47(-4.96%)
Mar 16, 2022 8.700 9.470 8.520 9.470 9,763,046 +3.02(+46.82%)
Mar 15, 2022 6.020 7.090 5.160 6.450 11,084,384 +0.21(+3.37%)
Mar 14, 2022 6.970 7.930 5.850 6.240 10,740,905 -1.52(-19.62%)
Mar 11, 2022 9.600 9.654 7.570 7.763 7,084,020 -1.52(-16.35%)
Mar 10, 2022 10.45 10.55 9.060 9.280 5,233,596 -1.57(-14.47%)
Mar 09, 2022 10.89 11.10 10.81 10.85 1,382,965 +0.35(+3.33%)
Mar 08, 2022 10.90 11.00 10.14 10.50 2,460,696 -0.60(-5.41%)
Mar 07, 2022 12.04 12.10 10.35 11.10 2,201,930 -1.12(-9.17%)
Mar 04, 2022 12.51 12.53 12.09 12.22 1,822,475 -0.28(-2.24%)
Mar 03, 2022 12.97 13.09 12.40 12.50 810,615 -0.34(-2.65%)
Mar 02, 2022 12.54 12.86 12.28 12.84 1,325,032 +0.31(+2.47%)
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.