Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

24.40 +0.04 (+0.16%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.60 26.56 25.60 26.50 1,488,182 +0.75(+2.91%)
Apr 27, 2023 25.93 26.23 24.75 25.75 1,162,497 -0.07(-0.27%)
Apr 26, 2023 24.30 26.14 24.00 25.82 3,372,510 +2.13(+8.99%)
Apr 25, 2023 23.14 24.79 20.10 23.69 4,115,420 +1.09(+4.82%)
Apr 24, 2023 24.45 24.45 21.77 22.60 4,032,470 -1.81(-7.41%)
Apr 21, 2023 24.89 25.65 24.02 24.41 1,682,539 -0.39(-1.57%)
Apr 20, 2023 26.05 26.05 24.55 24.80 877,850 -0.90(-3.50%)
Apr 19, 2023 27.00 27.34 25.66 25.70 1,109,216 -1.30(-4.81%)
Apr 18, 2023 26.95 27.20 26.74 27.00 634,068 +0.20(+0.75%)
Apr 17, 2023 25.98 26.95 25.25 26.80 1,226,847 +1.22(+4.77%)
Apr 14, 2023 25.42 25.86 24.88 25.58 776,632 +0.58(+2.32%)
Apr 13, 2023 25.30 25.96 25.00 25.00 972,335 -0.19(-0.75%)
Apr 12, 2023 26.41 26.59 25.10 25.19 1,037,574 -1.13(-4.29%)
Apr 11, 2023 26.48 26.86 25.69 26.32 870,434 -0.22(-0.83%)
Apr 10, 2023 26.68 26.80 26.07 26.54 567,682 -0.32(-1.19%)
Apr 06, 2023 25.50 26.86 25.40 26.86 1,200,431 +1.35(+5.29%)
Apr 05, 2023 26.03 26.36 25.01 25.51 860,482 -0.34(-1.32%)
Apr 04, 2023 27.79 27.93 25.81 25.85 1,382,541 -1.97(-7.08%)
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.