Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

24.02 -0.34 (-1.42%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 31.15 32.96 31.15 32.65 1,920,292 +1.05(+3.32%)
Aug 30, 2023 29.15 31.99 29.15 31.60 2,656,975 +1.90(+6.40%)
Aug 29, 2023 29.65 30.50 29.45 29.70 1,620,535 +0.41(+1.40%)
Aug 28, 2023 28.80 29.49 28.66 29.29 696,712 +0.78(+2.74%)
Aug 25, 2023 28.41 28.91 28.04 28.51 476,199 -0.29(-1.01%)
Aug 24, 2023 28.08 29.35 27.91 28.80 1,090,111 +1.16(+4.18%)
Aug 23, 2023 28.55 28.70 27.50 27.64 1,646,367 -0.91(-3.20%)
Aug 22, 2023 28.75 28.92 28.46 28.56 828,871 +0.23(+0.81%)
Aug 21, 2023 28.27 28.80 27.77 28.33 961,165 +0.13(+0.46%)
Aug 18, 2023 28.75 28.80 28.09 28.20 1,173,065 -1.40(-4.73%)
Aug 17, 2023 29.05 30.50 29.05 29.60 1,028,382 +0.60(+2.07%)
Aug 16, 2023 29.50 29.69 28.48 29.00 1,165,720 -0.71(-2.39%)
Aug 15, 2023 29.90 30.25 29.45 29.71 836,227 -0.19(-0.64%)
Aug 14, 2023 30.15 30.79 29.71 29.90 1,094,698 -0.75(-2.45%)
Aug 11, 2023 31.19 31.40 29.50 30.65 2,025,502 -1.13(-3.56%)
Aug 10, 2023 29.50 32.45 29.30 31.78 3,252,791 +2.73(+9.38%)
Aug 09, 2023 29.30 29.96 29.00 29.05 1,257,771 +0.05(+0.19%)
Aug 08, 2023 28.99 29.50 28.72 29.00 2,576,370 -0.55(-1.86%)
Aug 07, 2023 30.67 30.68 28.90 29.55 3,144,960 -1.18(-3.84%)
Aug 04, 2023 31.42 31.75 30.62 30.73 2,004,186 -1.02(-3.21%)
Aug 03, 2023 32.88 32.90 31.02 31.75 3,038,043 -0.91(-2.79%)
Aug 02, 2023 32.63 33.16 28.25 32.66 2,303,347 -0.52(-1.57%)
Aug 01, 2023 30.84 33.92 30.40 33.18 11,049,705 +3.88(+13.24%)
Jul 31, 2023 28.81 29.85 28.81 29.30 2,730,251 +0.30(+1.03%)
Jul 28, 2023 27.83 29.05 27.82 29.00 2,282,994 +1.20(+4.32%)
Jul 27, 2023 27.30 28.19 27.21 27.80 1,869,758 +0.72(+2.66%)
Jul 26, 2023 28.17 28.87 26.96 27.08 1,501,422 -1.04(-3.70%)
Jul 25, 2023 27.40 28.18 27.31 28.12 2,664,998 +1.37(+5.10%)
Jul 24, 2023 26.02 27.37 26.01 26.75 1,330,299 +0.61(+2.31%)
Jul 21, 2023 25.59 26.27 25.03 26.15 1,088,289 +0.80(+3.16%)
Jul 20, 2023 25.10 26.09 25.08 25.35 820,476 +0.34(+1.36%)
Jul 19, 2023 26.96 27.00 24.94 25.01 1,787,515 -0.86(-3.32%)
Jul 18, 2023 27.00 27.26 25.40 25.87 1,870,858 -1.53(-5.58%)
Jul 17, 2023 27.20 27.74 26.83 27.40 922,173 -0.05(-0.18%)
Jul 14, 2023 27.57 28.08 26.80 27.45 1,346,798 +0.18(+0.66%)
Jul 13, 2023 27.25 28.07 26.92 27.27 2,390,807 -0.12(-0.44%)
Jul 12, 2023 27.26 28.15 26.75 27.39 2,405,210 +0.55(+2.05%)
Jul 11, 2023 28.16 28.66 26.30 26.84 3,720,359 -1.42(-5.02%)
Jul 10, 2023 27.78 28.70 27.72 28.26 3,233,499 +0.46(+1.65%)
Jul 07, 2023 27.61 28.47 27.20 27.80 3,397,848 +0.69(+2.55%)
Jul 06, 2023 25.75 27.50 21.11 27.11 4,192,599 +1.18(+4.55%)
Jul 05, 2023 24.66 26.90 23.38 25.93 4,859,016 +1.53(+6.27%)
Jul 03, 2023 23.30 24.96 23.27 24.40 2,537,125 +1.91(+8.49%)
Jun 30, 2023 21.77 23.61 21.60 22.49 1,799,863 +0.98(+4.56%)
Jun 29, 2023 21.02 21.86 21.02 21.51 1,561,649 +0.48(+2.28%)
Jun 28, 2023 21.43 21.53 20.88 21.03 611,579 -0.26(-1.22%)
Jun 27, 2023 21.10 21.96 21.01 21.29 1,446,602 +0.26(+1.24%)
Jun 26, 2023 20.89 22.00 20.76 21.03 1,068,578 -0.15(-0.71%)
Jun 23, 2023 21.00 21.65 20.58 21.18 1,140,981 -0.02(-0.09%)
Jun 22, 2023 21.54 21.54 21.10 21.20 926,735 -0.18(-0.84%)
Jun 21, 2023 21.20 22.16 20.79 21.38 1,436,481 -0.05(-0.23%)
Jun 20, 2023 21.88 21.89 20.82 21.43 1,693,751 -0.97(-4.33%)
Jun 16, 2023 23.50 23.80 21.66 22.40 1,669,055 -0.75(-3.24%)
Jun 15, 2023 24.00 24.64 23.08 23.15 2,202,755 -0.84(-3.50%)
Jun 14, 2023 23.22 24.58 22.57 23.99 3,292,904 +0.69(+2.96%)
Jun 13, 2023 21.99 24.30 21.84 23.30 3,284,469 +1.72(+7.97%)
Jun 12, 2023 21.71 22.56 21.10 21.58 1,639,580 +0.00(+0.00%)
Jun 09, 2023 21.84 22.39 21.25 21.58 969,699 -0.16(-0.74%)
Jun 08, 2023 21.23 22.20 20.76 21.74 1,565,755 +0.58(+2.74%)
Jun 07, 2023 21.35 22.50 20.58 21.16 2,558,633 -0.39(-1.81%)
Jun 06, 2023 19.42 21.66 19.20 21.55 2,205,588 +2.13(+10.97%)
Jun 05, 2023 19.48 19.76 19.00 19.42 1,466,158 +0.01(+0.05%)
Jun 02, 2023 19.01 19.75 19.01 19.41 1,090,891 +0.96(+5.20%)
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.