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

Luckin Coffee Inc ADR (OP: LKNCY )

24.70 -0.38 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
Apr 01, 2021 8.860 9.200 8.850 9.080 1,016,400 +0.38(+4.37%)
Mar 31, 2021 8.810 8.900 8.610 8.700 667,527 -0.09(-1.02%)
Mar 30, 2021 8.750 8.810 8.510 8.790 649,248 +0.04(+0.46%)
Mar 29, 2021 8.500 8.950 8.300 8.750 976,917 +0.07(+0.81%)
Mar 26, 2021 8.910 9.250 8.390 8.680 1,631,300 +0.00(+0.00%)
Mar 25, 2021 8.990 9.000 8.110 8.680 3,643,147 -0.53(-5.75%)
Mar 24, 2021 10.90 10.90 9.000 9.210 4,873,291 -1.79(-16.27%)
Mar 23, 2021 11.40 11.62 10.50 11.00 3,271,787 -0.24(-2.14%)
Mar 22, 2021 9.940 11.25 9.900 11.24 4,586,919 +1.25(+12.51%)
Mar 19, 2021 9.370 10.50 9.200 9.990 4,973,300 +0.98(+10.88%)
Mar 18, 2021 8.900 9.300 8.810 9.010 3,090,736 +0.20(+2.27%)
Mar 17, 2021 8.400 8.888 8.060 8.810 4,338,045 +0.09(+1.03%)
Mar 16, 2021 7.720 9.450 7.710 8.720 13,388,653 +2.88(+49.32%)
Mar 15, 2021 5.900 5.910 5.790 5.840 1,487,341 -0.07(-1.18%)
Mar 12, 2021 5.940 5.980 5.800 5.910 795,100 -0.02(-0.34%)
Mar 11, 2021 6.000 6.080 5.860 5.930 1,779,869 -0.03(-0.50%)
Mar 10, 2021 6.100 6.150 5.840 5.960 1,444,146 -0.07(-1.16%)
Mar 09, 2021 5.900 6.200 5.880 6.030 1,408,675 +0.16(+2.73%)
Mar 08, 2021 6.030 6.150 5.860 5.870 1,358,191 -0.26(-4.24%)
Mar 05, 2021 6.200 6.500 5.660 6.130 2,210,900 +0.13(+2.17%)
Mar 04, 2021 6.450 6.550 5.790 6.000 2,177,430 -0.57(-8.68%)
Mar 03, 2021 6.620 6.850 6.380 6.570 1,283,509 -0.04(-0.61%)
Mar 02, 2021 6.780 6.910 6.590 6.610 684,327 -0.08(-1.20%)
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.