Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

24.44 +0.08 (+0.33%)
Streaming Delayed Price Updated: 3:59 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%)
Apr 03, 2023 27.55 28.69 27.01 27.82 2,453,476 +0.31(+1.13%)
Mar 31, 2023 27.80 28.26 26.84 27.51 1,163,664 -0.19(-0.69%)
Mar 30, 2023 27.11 28.47 26.51 27.70 1,705,834 +0.34(+1.24%)
Mar 29, 2023 24.60 27.50 24.53 27.36 2,002,151 +2.58(+10.41%)
Mar 28, 2023 24.72 25.34 24.36 24.78 1,002,879 +0.23(+0.94%)
Mar 27, 2023 23.82 24.97 23.52 24.55 3,011,399 +0.82(+3.46%)
Mar 24, 2023 25.25 25.46 23.50 23.73 5,474,576 -1.75(-6.87%)
Mar 23, 2023 26.08 26.49 25.20 25.48 2,962,211 -0.63(-2.41%)
Mar 22, 2023 26.62 26.89 25.88 26.11 2,106,007 -0.60(-2.25%)
Mar 21, 2023 26.83 27.22 25.55 26.71 2,861,353 +0.01(+0.04%)
Mar 20, 2023 27.44 27.60 26.26 26.70 1,608,591 -0.98(-3.54%)
Mar 17, 2023 26.85 27.98 26.75 27.68 2,035,325 +1.03(+3.86%)
Mar 16, 2023 27.02 27.70 26.31 26.65 1,393,153 -0.45(-1.66%)
Mar 15, 2023 27.76 31.43 26.78 27.10 1,697,347 -0.91(-3.25%)
Mar 14, 2023 28.09 29.64 27.68 28.01 1,966,075 -0.01(-0.04%)
Mar 13, 2023 26.68 28.33 25.76 28.02 1,799,373 +1.37(+5.14%)
Mar 10, 2023 26.80 28.12 25.86 26.65 1,924,939 +1.41(+5.59%)
Mar 09, 2023 28.00 28.30 25.10 25.24 2,016,666 -2.61(-9.37%)
Mar 08, 2023 28.39 29.27 27.80 27.85 1,994,689 -0.16(-0.57%)
Mar 07, 2023 29.85 29.85 19.10 28.01 2,507,265 -2.09(-6.95%)
Mar 06, 2023 31.40 31.42 29.84 30.10 1,611,828 -1.02(-3.28%)
Mar 03, 2023 31.55 32.05 30.50 31.12 2,067,944 -1.01(-3.14%)
Mar 02, 2023 30.21 32.30 27.11 32.13 4,026,294 +2.13(+7.10%)
Mar 01, 2023 30.19 30.71 29.81 30.00 1,348,570 +0.30(+1.01%)
Feb 28, 2023 30.55 30.64 29.65 29.70 1,002,117 -0.73(-2.40%)
Feb 27, 2023 30.00 30.73 29.90 30.43 684,881 +0.46(+1.53%)
Feb 24, 2023 30.25 30.27 29.60 29.97 1,178,394 -1.01(-3.26%)
Feb 23, 2023 29.20 31.25 29.05 30.98 1,836,892 +1.76(+6.02%)
Feb 22, 2023 28.67 29.46 28.32 29.22 1,444,393 +0.62(+2.17%)
Feb 21, 2023 29.83 29.88 28.58 28.60 1,937,493 -1.40(-4.67%)
Feb 17, 2023 29.53 30.02 29.25 30.00 1,968,138 +0.09(+0.30%)
Feb 16, 2023 28.40 30.03 25.89 29.91 2,088,561 +1.51(+5.32%)
Feb 15, 2023 28.50 28.94 28.25 28.40 723,923 +0.03(+0.11%)
Feb 14, 2023 28.47 29.22 28.00 28.37 647,393 -0.26(-0.91%)
Feb 13, 2023 28.33 28.93 28.33 28.63 615,020 +0.68(+2.43%)
Feb 10, 2023 28.01 28.70 27.80 27.95 1,089,147 -1.04(-3.59%)
Feb 09, 2023 28.75 29.16 28.74 28.99 495,085 +0.65(+2.29%)
Feb 08, 2023 28.04 29.12 27.27 28.34 1,633,095 +0.09(+0.32%)
Feb 07, 2023 29.45 29.89 28.03 28.25 3,155,204 -1.16(-3.94%)
Feb 06, 2023 27.79 29.49 26.91 29.41 2,221,658 +1.53(+5.49%)
Feb 03, 2023 28.00 29.78 27.80 27.88 2,876,566 -0.96(-3.33%)
Feb 02, 2023 26.10 29.13 26.06 28.84 3,633,074 +2.64(+10.08%)
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.