Skip to main content

Luckin Coffee Inc ADR (OP: LKNCY )

21.37 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 21.31 21.64 21.00 21.37 1,051,540 -0.46(-2.11%)
Jul 23, 2024 21.20 21.90 20.90 21.83 1,535,143 +0.57(+2.68%)
Jul 22, 2024 20.22 21.84 20.06 21.26 2,333,443 +1.19(+5.93%)
Jul 19, 2024 20.16 20.29 19.87 20.07 1,671,678 +0.59(+3.03%)
Jul 18, 2024 19.71 20.24 19.48 19.48 685,925 -0.05(-0.26%)
Jul 17, 2024 19.75 19.99 19.51 19.53 960,692 -0.45(-2.25%)
Jul 16, 2024 20.53 20.78 19.96 19.98 1,755,371 -0.22(-1.09%)
Jul 15, 2024 20.70 20.95 19.92 20.20 1,401,689 -0.60(-2.88%)
Jul 12, 2024 21.10 21.45 20.77 20.80 749,899 +0.00(+0.00%)
Jul 11, 2024 21.31 21.91 20.60 20.80 2,110,474 -0.09(-0.43%)
Jul 10, 2024 20.36 21.12 20.36 20.89 1,435,061 +0.59(+2.91%)
Jul 09, 2024 20.05 20.63 19.52 20.30 1,292,909 +0.29(+1.45%)
Jul 08, 2024 20.40 20.96 19.51 20.01 2,162,089 -0.51(-2.49%)
Jul 05, 2024 21.06 21.06 20.41 20.52 1,055,010 -0.58(-2.75%)
Jul 03, 2024 21.10 21.51 20.85 21.10 2,093,816 -0.08(-0.38%)
Jul 02, 2024 21.45 21.85 21.00 21.18 1,298,501 -0.28(-1.30%)
Jul 01, 2024 21.15 22.12 21.10 21.46 1,757,008 +0.36(+1.71%)
Jun 28, 2024 20.65 21.20 20.01 21.10 1,214,267 +0.40(+1.93%)
Jun 27, 2024 21.07 21.28 20.25 20.70 1,266,240 -0.72(-3.36%)
Jun 26, 2024 21.67 21.74 20.72 21.42 1,257,553 +0.08(+0.37%)
Jun 25, 2024 21.13 21.70 20.63 21.34 1,450,966 +0.05(+0.23%)
Jun 24, 2024 22.80 23.00 21.21 21.29 2,839,968 -1.61(-7.03%)
Jun 21, 2024 23.50 23.70 22.80 22.90 1,113,997 -0.90(-3.78%)
Jun 20, 2024 23.32 23.94 23.10 23.80 4,435,385 +0.94(+4.11%)
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%)
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.