Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.89	33.70	31.90	33.42	-	7.60%	609,425
Apr 28, 2026	31.69	31.69	30.90	31.06	31.06	0.13%	815,330
Apr 27, 2026	31.80	32.00	30.80	31.02	31.02	-1.52%	2,066,507
Apr 24, 2026	31.72	33.30	31.44	31.50	31.50	-1.84%	721,432
Apr 23, 2026	32.42	33.40	31.00	32.09	32.09	-1.20%	866,364
Apr 22, 2026	33.00	33.25	32.12	32.48	32.48	-0.06%	708,655
Apr 21, 2026	32.96	33.43	32.33	32.50	32.50	-2.29%	1,451,220
Apr 20, 2026	33.26	33.70	32.52	33.26	33.26	-1.57%	1,029,584
Apr 17, 2026	33.84	34.22	33.09	33.79	33.79	3.49%	1,060,738
Apr 16, 2026	33.75	33.87	32.39	32.65	32.65	-3.60%	694,104
Apr 15, 2026	33.83	34.07	33.55	33.87	33.87	0.44%	330,121
Apr 14, 2026	33.55	34.36	33.23	33.72	33.72	-0.82%	1,899,227
Apr 13, 2026	32.15	34.06	32.02	34.00	34.00	5.07%	2,313,476
Apr 10, 2026	32.75	32.75	31.55	32.36	32.36	-1.43%	943,838
Apr 9, 2026	32.00	33.80	30.45	32.83	32.83	2.59%	2,730,599
Apr 8, 2026	33.14	33.24	31.56	32.00	32.00	-1.54%	2,271,063
Apr 7, 2026	30.46	32.86	30.00	32.50	32.50	7.69%	2,579,013
Apr 6, 2026	31.34	31.50	30.11	30.18	30.18	-3.30%	1,198,269
Apr 2, 2026	32.35	32.51	31.20	31.21	31.21	-4.76%	1,100,528
Apr 1, 2026	32.33	32.78	32.10	32.77	32.77	2.09%	1,192,368
Mar 31, 2026	32.78	32.84	31.88	32.10	32.10	-1.26%	469,788
Mar 30, 2026	31.79	32.85	31.72	32.51	32.51	2.65%	1,250,835
Mar 27, 2026	32.99	32.99	31.66	31.67	31.67	-2.55%	672,035
Mar 26, 2026	33.50	33.60	32.10	32.50	32.50	-3.62%	2,643,911
Mar 25, 2026	33.88	34.37	33.28	33.72	33.72	0.72%	1,230,287
Mar 24, 2026	32.99	33.60	32.21	33.48	33.48	2.07%	1,067,100
Mar 23, 2026	33.02	33.20	32.05	32.80	32.80	-0.15%	1,581,791
Mar 20, 2026	33.71	34.28	32.70	32.85	32.85	-3.38%	695,152
Mar 19, 2026	33.55	34.80	33.37	34.00	34.00	0.24%	778,710
Mar 18, 2026	34.62	34.90	32.93	33.92	33.92	-3.22%	1,524,329
Mar 17, 2026	33.96	35.10	33.70	35.05	35.05	1.30%	1,054,194
Mar 16, 2026	35.10	35.10	34.05	34.60	34.60	-0.29%	661,912
Mar 13, 2026	34.33	35.11	34.20	34.70	34.70	0.49%	380,416
Mar 12, 2026	35.21	35.77	34.20	34.53	34.53	-1.93%	488,103
Mar 11, 2026	35.51	36.17	35.10	35.21	35.21	-0.87%	1,305,247
Mar 10, 2026	35.10	36.08	34.76	35.52	35.52	0.91%	1,862,662
Mar 9, 2026	34.70	35.66	34.21	35.20	35.20	0.57%	1,248,044
Mar 6, 2026	35.03	35.24	34.24	35.00	35.00	-0.03%	1,412,593
Mar 5, 2026	35.04	35.24	34.55	35.01	35.01	0.72%	883,841
Mar 4, 2026	34.61	35.23	34.02	34.76	34.76	3.08%	2,946,040
Mar 3, 2026	33.67	34.37	33.14	33.72	33.72	-2.12%	2,735,695
Mar 2, 2026	34.10	34.99	32.80	34.45	34.45	-1.52%	4,522,075
Feb 27, 2026	35.56	35.56	33.55	34.98	34.98	-3.02%	5,219,614
Feb 26, 2026	35.93	36.30	35.01	36.07	36.07	-3.94%	3,587,687
Feb 25, 2026	37.40	37.83	36.65	37.55	37.55	-1.18%	1,990,833
Feb 24, 2026	38.05	38.19	37.49	38.00	38.00	-0.16%	1,536,693
Feb 23, 2026	38.90	39.10	38.02	38.06	38.06	-2.16%	1,005,467
Feb 20, 2026	38.69	39.20	38.21	38.90	38.90	0.54%	1,118,146
Feb 19, 2026	37.72	38.74	37.68	38.69	38.69	2.76%	915,278
Feb 18, 2026	38.00	38.72	37.20	37.65	37.65	-0.82%	1,580,689
Feb 17, 2026	36.45	38.15	36.13	37.96	37.96	4.14%	1,358,370
Feb 13, 2026	36.05	36.87	35.86	36.45	36.45	1.14%	824,346
Feb 12, 2026	37.60	37.65	35.52	36.04	36.04	-5.06%	1,704,242
Feb 11, 2026	36.92	38.10	36.59	37.96	37.96	2.32%	1,549,960
Feb 10, 2026	38.34	38.50	36.23	37.10	37.10	-0.80%	1,257,526
Feb 9, 2026	38.08	38.40	36.22	37.40	37.40	-0.11%	1,945,228
Feb 6, 2026	37.51	40.12	36.48	37.44	37.44	1.99%	5,697,926
Feb 5, 2026	36.80	37.36	36.46	36.71	36.71	-0.43%	1,855,098
Feb 4, 2026	35.15	37.67	35.11	36.87	36.87	5.67%	3,806,142
Feb 3, 2026	33.85	35.59	33.70	34.89	34.89	3.38%	1,962,916
Feb 2, 2026	33.35	33.94	33.03	33.75	33.75	1.14%	1,615,407
Jan 30, 2026	32.85	34.28	32.80	33.37	33.37	2.33%	2,738,424
Jan 29, 2026	32.27	33.72	32.15	32.61	32.61	1.12%	2,821,699
Jan 28, 2026	32.20	32.40	32.01	32.25	32.25	-0.31%	1,820,143
Jan 27, 2026	32.80	33.00	32.25	32.35	32.35	-2.03%	2,217,906
Jan 26, 2026	33.15	33.33	32.93	33.02	33.02	-1.20%	1,432,730
Jan 23, 2026	33.90	34.40	33.34	33.42	33.42	-1.36%	758,209
Jan 22, 2026	33.25	34.54	32.80	33.88	33.88	1.89%	1,752,328
Jan 21, 2026	33.25	33.40	32.62	33.25	33.25	-1.19%	1,613,337
Jan 20, 2026	33.80	33.98	32.60	33.65	33.65	-0.88%	2,558,161
Jan 16, 2026	34.10	34.33	33.60	33.95	33.95	-1.91%	1,195,680
Jan 15, 2026	34.16	34.84	34.15	34.61	34.61	1.35%	877,009
Jan 14, 2026	34.68	34.86	33.97	34.15	34.15	-2.09%	2,119,923
Jan 13, 2026	34.05	34.95	33.85	34.88	34.88	4.06%	1,343,062
Jan 12, 2026	33.39	33.79	33.25	33.52	33.52	1.21%	1,879,150
Jan 9, 2026	34.20	34.73	33.11	33.12	33.12	-2.30%	2,635,639
Jan 8, 2026	33.85	34.39	33.73	33.90	33.90	0.56%	2,352,041
Jan 7, 2026	34.15	34.15	33.62	33.71	33.71	0.18%	3,174,094
Jan 6, 2026	34.99	34.99	33.62	33.65	33.65	-3.19%	3,972,279
Jan 5, 2026	35.59	35.88	34.53	34.76	34.76	-1.84%	994,870
Jan 2, 2026	33.90	35.80	33.90	35.41	35.41	5.70%	1,052,096
Dec 31, 2025	33.43	34.50	33.35	33.50	33.50	0.24%	789,762
Dec 30, 2025	33.58	33.60	33.24	33.42	33.42	-0.39%	842,038
Dec 29, 2025	34.28	34.28	33.20	33.55	33.55	-2.13%	2,080,475
Dec 26, 2025	34.33	34.57	34.15	34.28	34.28	0.09%	1,464,702
Dec 24, 2025	34.31	34.50	34.20	34.25	34.25	-0.09%	776,730
Dec 23, 2025	34.22	34.55	34.02	34.28	34.28	0.79%	989,302
Dec 22, 2025	34.46	34.53	33.82	34.01	34.01	-0.32%	1,492,592
Dec 19, 2025	34.50	35.17	34.00	34.12	34.12	-0.52%	550,372
Dec 18, 2025	34.03	35.33	34.00	34.30	34.30	-2.00%	1,028,731
Dec 17, 2025	33.52	35.25	33.40	35.00	35.00	9.38%	4,174,984
Dec 16, 2025	34.60	34.94	31.05	32.00	32.00	-7.25%	3,326,547
Dec 15, 2025	35.35	35.40	34.26	34.50	34.50	-2.54%	2,281,739
Dec 12, 2025	36.70	36.70	35.07	35.40	35.40	-3.57%	1,310,837
Dec 11, 2025	36.97	37.20	36.36	36.71	36.71	-0.62%	1,207,021
Dec 10, 2025	37.50	37.95	36.85	36.94	36.94	-1.99%	1,036,540
Dec 9, 2025	37.07	38.00	36.98	37.69	37.69	1.67%	1,308,501
Dec 8, 2025	36.08	37.45	35.95	37.07	37.07	3.26%	2,244,886
Dec 5, 2025	35.97	36.31	35.71	35.90	35.90	-0.11%	1,497,281
Dec 4, 2025	35.90	36.49	35.81	35.94	35.94	0.67%	1,222,143