Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

22.86 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 22.76 23.76 22.49 22.86 2,511,366 -0.24(-1.04%)
Jun 17, 2024 21.66 23.28 21.08 23.10 5,627,280 +1.45(+6.70%)
Jun 14, 2024 22.12 22.75 21.30 21.65 3,930,610 -0.39(-1.77%)
Jun 13, 2024 22.15 22.55 21.30 22.04 5,655,147 -0.41(-1.83%)
Jun 12, 2024 19.60 22.50 19.50 22.45 6,791,194 +2.69(+13.61%)
Jun 11, 2024 18.15 19.79 17.82 19.76 3,593,437 +1.71(+9.47%)
Jun 10, 2024 18.10 18.63 18.03 18.05 1,166,579 +0.04(+0.20%)
Jun 07, 2024 18.51 18.51 18.00 18.01 1,637,161 -0.33(-1.78%)
Jun 06, 2024 18.86 18.86 18.30 18.34 1,075,160 -0.03(-0.14%)
Jun 05, 2024 18.73 18.85 18.31 18.37 1,065,935 -0.11(-0.62%)
Jun 04, 2024 18.81 18.98 18.33 18.48 1,094,032 -0.11(-0.57%)
Jun 03, 2024 19.30 19.30 18.52 18.59 1,877,212 -0.71(-3.70%)
May 31, 2024 19.48 19.65 19.19 19.30 1,326,218 +0.32(+1.69%)
May 30, 2024 18.60 19.50 18.26 18.98 1,725,270 +0.75(+4.11%)
May 29, 2024 18.60 18.77 18.23 18.23 2,379,939 -0.34(-1.83%)
May 28, 2024 19.42 19.43 18.50 18.57 1,891,624 -0.52(-2.70%)
May 24, 2024 19.55 19.69 19.05 19.09 1,405,340 -0.41(-2.13%)
May 23, 2024 21.15 21.16 19.48 19.50 2,044,477 -0.32(-1.61%)
May 22, 2024 20.20 20.20 19.73 19.82 1,516,642 -0.19(-0.95%)
May 21, 2024 19.93 20.12 19.88 20.01 1,825,504 -0.33(-1.60%)
May 20, 2024 21.16 21.37 20.15 20.34 1,811,447 -1.04(-4.88%)
May 17, 2024 21.85 21.88 20.59 21.38 1,354,482 -0.31(-1.43%)
May 16, 2024 19.54 21.99 19.01 21.69 5,078,395 +2.26(+11.63%)
May 15, 2024 19.30 19.49 19.05 19.43 2,422,904 +0.01(+0.05%)
May 14, 2024 19.95 19.95 19.02 19.42 4,352,760 +0.37(+1.94%)
May 13, 2024 21.06 21.06 18.89 19.05 4,175,674 -1.81(-8.68%)
May 10, 2024 20.46 20.95 20.28 20.86 862,951 -0.12(-0.55%)
May 09, 2024 20.27 20.99 20.00 20.98 1,842,632 +0.83(+4.09%)
May 08, 2024 20.20 20.61 20.08 20.15 2,525,944 -0.65(-3.13%)
May 07, 2024 21.35 21.46 20.80 20.80 2,916,320 -0.70(-3.26%)
May 06, 2024 22.77 22.78 21.45 21.50 2,941,124 -0.50(-2.27%)
May 03, 2024 22.50 22.65 21.80 22.00 2,252,850 -0.51(-2.27%)
May 02, 2024 21.22 22.87 21.22 22.51 3,382,986 +1.51(+7.19%)
May 01, 2024 21.00 21.18 20.20 21.00 1,460,756 +0.00(+0.00%)
Apr 30, 2024 19.84 21.98 19.61 21.00 12,305,928 +0.02(+0.10%)
Apr 29, 2024 21.82 21.89 20.93 20.98 2,570,492 -0.68(-3.16%)
Apr 26, 2024 21.45 22.00 21.30 21.66 2,180,565 +0.61(+2.92%)
Apr 25, 2024 21.55 21.69 20.92 21.05 1,820,272 -0.81(-3.71%)
Apr 24, 2024 22.47 22.50 21.05 21.86 2,244,306 -0.14(-0.64%)
Apr 23, 2024 22.52 22.84 21.99 22.00 1,028,390 -0.07(-0.32%)
Apr 22, 2024 21.45 22.57 21.41 22.07 1,478,347 +0.75(+3.52%)
Apr 19, 2024 21.65 22.11 21.01 21.32 1,484,278 -0.33(-1.52%)
Apr 18, 2024 22.82 23.00 21.61 21.65 1,731,670 -1.25(-5.46%)
Apr 17, 2024 23.38 23.48 22.80 22.90 1,218,674 -0.10(-0.43%)
Apr 16, 2024 23.11 23.60 22.93 23.00 1,935,550 -0.01(-0.04%)
Apr 15, 2024 24.02 24.09 22.99 23.01 2,706,241 -0.99(-4.12%)
Apr 12, 2024 24.40 24.70 23.94 24.00 1,948,664 -0.88(-3.54%)
Apr 11, 2024 24.89 24.98 23.90 24.88 1,600,589 +0.49(+2.01%)
Apr 10, 2024 24.65 24.65 23.42 24.39 3,180,595 -0.31(-1.26%)
Apr 09, 2024 26.00 26.01 24.68 24.70 1,890,089 -1.30(-5.00%)
Apr 08, 2024 25.91 26.15 25.61 26.00 3,086,089 +0.26(+1.01%)
Apr 05, 2024 25.25 25.93 23.28 25.74 2,876,726 +0.46(+1.82%)
Apr 04, 2024 24.77 25.58 24.62 25.28 2,587,166 +0.28(+1.12%)
Apr 03, 2024 24.64 25.14 24.51 25.00 2,670,789 +0.29(+1.17%)
Apr 02, 2024 24.30 24.95 23.90 24.71 1,860,062 +0.61(+2.53%)
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.