Luckin Coffee Inc ADR (OP: LKNCY )

15.29 -0.60 (-3.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 16.15 16.15 15.22 15.29 1,114,364 -0.60(-3.78%)
Sep 23, 2021 15.50 16.20 15.45 15.89 1,261,575 -0.26(-1.61%)
Sep 22, 2021 15.40 16.39 15.40 16.15 1,724,934 +1.10(+7.31%)
Sep 21, 2021 16.75 17.35 14.75 15.05 5,021,697 +0.50(+3.44%)
Sep 20, 2021 15.10 15.47 14.11 14.55 2,176,785 -1.40(-8.78%)
Sep 17, 2021 15.11 16.23 15.10 15.95 906,441 +0.35(+2.24%)
Sep 16, 2021 16.35 16.42 15.51 15.60 1,526,203 -0.82(-4.99%)
Sep 15, 2021 17.51 17.79 16.11 16.42 2,316,547 -1.06(-6.06%)
Sep 14, 2021 17.00 17.50 16.91 17.48 2,756,592 +0.65(+3.86%)
Sep 13, 2021 16.15 16.99 16.15 16.83 1,964,331 +0.73(+4.53%)
Sep 10, 2021 16.06 16.67 16.05 16.10 1,737,094 +0.05(+0.31%)
Sep 09, 2021 16.14 16.20 15.65 16.05 763,459 -0.04(-0.25%)
Sep 08, 2021 15.48 16.48 15.45 16.09 4,481,616 +0.65(+4.21%)
Sep 07, 2021 14.91 15.48 14.81 15.44 5,144,010 +0.96(+6.63%)
Sep 03, 2021 14.70 14.86 14.38 14.48 1,265,491 +0.33(+2.33%)
Sep 02, 2021 13.08 14.74 13.01 14.15 3,171,045 +1.01(+7.69%)
Sep 01, 2021 13.13 13.25 13.02 13.14 871,830 -0.01(-0.08%)
Aug 31, 2021 13.20 13.25 12.92 13.15 1,353,607 -0.20(-1.50%)
Aug 30, 2021 13.66 13.69 12.91 13.35 1,211,749 -0.33(-2.41%)
Aug 27, 2021 13.97 13.99 13.56 13.68 633,775 -0.26(-1.87%)
Aug 26, 2021 13.95 14.09 13.62 13.94 574,227 -0.01(-0.07%)
Aug 25, 2021 13.88 14.08 13.56 13.95 653,068 +0.05(+0.36%)
Aug 24, 2021 13.68 14.00 13.64 13.90 1,109,129 +0.36(+2.66%)
Aug 23, 2021 13.79 13.80 13.30 13.54 994,390 -0.15(-1.10%)
Aug 20, 2021 13.53 13.88 13.52 13.69 937,325 +0.09(+0.66%)
Aug 19, 2021 13.85 13.90 13.50 13.60 1,670,675 -0.42(-3.00%)
Aug 18, 2021 13.65 14.07 13.55 14.02 1,123,839 +0.55(+4.08%)
Aug 17, 2021 13.93 14.00 13.30 13.47 2,128,831 -1.03(-7.10%)
Aug 16, 2021 14.67 14.85 14.15 14.50 1,434,433 -0.29(-1.96%)
Aug 13, 2021 14.68 14.91 14.53 14.79 1,577,150 -0.11(-0.74%)
Aug 12, 2021 14.06 15.00 14.00 14.90 2,670,277 +1.12(+8.13%)
Aug 11, 2021 14.20 14.35 13.76 13.78 3,395,389 -0.75(-5.16%)
Aug 10, 2021 14.69 14.70 14.00 14.53 1,409,135 -0.19(-1.29%)
Aug 09, 2021 14.79 15.15 14.50 14.72 1,063,171 -0.08(-0.54%)
Aug 06, 2021 14.67 15.15 14.49 14.80 1,214,072 +0.06(+0.41%)
Aug 05, 2021 15.11 15.50 13.65 14.74 3,216,063 +0.24(+1.66%)
Aug 04, 2021 14.23 14.50 14.06 14.50 1,687,793 +0.49(+3.50%)
Aug 03, 2021 13.75 14.06 13.30 14.01 1,273,590 -0.38(-2.64%)
Aug 02, 2021 12.80 14.39 12.80 14.39 3,263,843 +1.97(+15.86%)
Jul 30, 2021 12.19 12.49 11.90 12.42 1,405,870 -0.23(-1.82%)
Jul 29, 2021 12.55 12.65 12.08 12.65 1,337,464 +0.68(+5.68%)
Jul 28, 2021 11.93 12.50 11.80 11.97 3,847,187 +1.02(+9.32%)
Jul 27, 2021 11.90 12.19 10.38 10.95 7,626,179 -1.43(-11.55%)
Jul 26, 2021 12.22 12.95 11.65 12.38 6,893,607 -0.79(-6.00%)
Jul 23, 2021 13.55 13.70 13.10 13.17 3,795,939 -1.28(-8.86%)
Jul 22, 2021 14.83 15.10 14.20 14.45 2,024,028 -0.39(-2.63%)
Jul 21, 2021 14.50 15.18 14.27 14.84 1,961,521 +0.45(+3.13%)
Jul 20, 2021 13.13 14.77 13.10 14.39 2,246,325 +1.33(+10.18%)
Jul 19, 2021 12.30 13.10 12.03 13.06 2,609,071 +0.18(+1.40%)
Jul 16, 2021 13.35 13.85 12.84 12.88 1,304,123 -0.52(-3.88%)
Jul 15, 2021 13.48 13.85 12.91 13.40 2,225,751 -0.51(-3.70%)
Jul 14, 2021 14.70 14.76 13.77 13.91 3,019,572 -1.00(-6.68%)
Jul 13, 2021 15.41 15.65 14.40 14.91 4,330,878 -0.50(-3.24%)
Jul 12, 2021 14.55 15.43 14.10 15.41 7,653,728 +1.47(+10.55%)
Jul 09, 2021 12.40 13.99 12.33 13.94 3,560,915 +1.86(+15.40%)
Jul 08, 2021 12.09 12.30 11.71 12.08 2,485,094 -0.82(-6.36%)
Jul 07, 2021 14.25 14.30 12.54 12.90 3,768,076 -0.55(-4.09%)
Jul 06, 2021 13.09 14.06 12.92 13.45 9,392,982 +0.97(+7.77%)
Jul 02, 2021 11.41 12.59 11.41 12.48 6,375,529 +1.15(+10.15%)
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.