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

Luckin Coffee Inc ADR (OP: LKNCY )

22.00 -0.51 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2021 9.820 12.09 9.820 11.28 9,982,009 +2.04(+22.08%)
Jun 29, 2021 9.170 9.290 9.110 9.240 1,250,746 +0.06(+0.65%)
Jun 28, 2021 9.060 9.220 8.980 9.180 1,288,235 +0.36(+4.08%)
Jun 25, 2021 8.740 8.880 8.660 8.820 499,234 +0.09(+1.03%)
Jun 24, 2021 8.890 8.890 8.650 8.730 563,951 -0.13(-1.47%)
Jun 23, 2021 8.740 8.880 8.620 8.860 706,861 +0.12(+1.37%)
Jun 22, 2021 8.930 9.000 8.620 8.740 786,433 -0.19(-2.13%)
Jun 21, 2021 9.120 9.130 8.800 8.930 884,042 -0.22(-2.40%)
Jun 18, 2021 9.150 9.290 9.000 9.150 662,624 +0.03(+0.33%)
Jun 17, 2021 9.010 9.290 8.910 9.120 733,788 -0.08(-0.87%)
Jun 16, 2021 9.510 9.640 9.120 9.200 828,683 -0.15(-1.60%)
Jun 15, 2021 9.340 9.650 9.200 9.350 1,236,916 +0.33(+3.66%)
Jun 14, 2021 9.210 9.400 8.810 9.020 1,248,539 -0.18(-1.96%)
Jun 11, 2021 9.050 9.400 8.810 9.200 704,700 +0.21(+2.34%)
Jun 10, 2021 9.300 9.750 8.810 8.990 1,655,682 -0.37(-3.95%)
Jun 09, 2021 8.690 9.510 8.660 9.360 2,271,873 +0.61(+6.97%)
Jun 08, 2021 8.110 8.800 8.110 8.750 1,325,780 +0.58(+7.10%)
Jun 07, 2021 7.700 8.200 7.700 8.170 1,202,423 +0.46(+5.97%)
Jun 04, 2021 7.700 7.920 7.610 7.710 595,172 +0.04(+0.52%)
Jun 03, 2021 7.700 7.710 7.510 7.670 726,861 -0.04(-0.52%)
Jun 02, 2021 7.760 8.050 7.710 7.710 1,058,235 +0.00(+0.00%)
Jun 01, 2021 7.420 7.790 7.420 7.710 796,514 +0.36(+4.90%)
May 28, 2021 7.300 7.350 7.260 7.350 430,702 +0.04(+0.55%)
May 27, 2021 7.400 7.480 7.300 7.310 506,195 +0.01(+0.14%)
May 26, 2021 7.280 7.440 7.210 7.300 580,211 -0.02(-0.27%)
May 25, 2021 7.400 7.400 7.220 7.320 465,555 +0.04(+0.55%)
May 24, 2021 7.170 7.430 7.130 7.280 449,052 +0.12(+1.70%)
May 21, 2021 7.090 7.380 7.090 7.159 534,486 +0.08(+1.11%)
May 20, 2021 7.200 7.250 7.010 7.080 490,574 -0.13(-1.80%)
May 19, 2021 7.220 7.490 7.020 7.210 576,127 -0.19(-2.57%)
May 18, 2021 6.670 7.550 6.670 7.400 1,296,009 +0.70(+10.45%)
May 17, 2021 6.750 6.830 6.510 6.700 517,343 +0.00(+0.00%)
May 14, 2021 6.650 6.720 6.420 6.700 747,256 +0.10(+1.52%)
May 13, 2021 6.820 6.930 5.770 6.600 3,114,484 -0.27(-3.93%)
May 12, 2021 6.840 7.000 6.600 6.870 620,503 +0.09(+1.33%)
May 11, 2021 6.530 6.820 6.510 6.780 1,115,609 -0.11(-1.60%)
May 10, 2021 7.160 7.250 6.700 6.890 1,392,352 -0.25(-3.50%)
May 07, 2021 7.000 7.260 7.000 7.140 391,495 +0.14(+2.00%)
May 06, 2021 7.400 7.400 6.990 7.000 1,114,879 -0.40(-5.41%)
May 05, 2021 7.200 7.670 7.160 7.400 752,872 +0.20(+2.78%)
May 04, 2021 7.480 7.500 7.010 7.200 1,618,186 -0.36(-4.76%)
May 03, 2021 7.960 8.000 7.500 7.560 1,241,821 -0.42(-5.20%)
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%)
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.