Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.66	37.70	36.12	37.57	37.57	2.43%	1,180
Jul 31, 2025	37.77	37.90	36.68	36.68	36.68	-2.94%	1,385
Jul 30, 2025	39.72	39.80	37.55	37.79	37.79	1.67%	3,464
Jul 29, 2025	38.89	38.89	37.17	37.17	37.17	-3.03%	1,541
Jul 28, 2025	36.99	38.48	36.90	38.33	38.33	2.38%	5,917
Jul 25, 2025	37.44	37.44	37.44	37.44	37.44	2.72%	600
Jul 24, 2025	37.79	38.05	36.45	36.45	36.45	-2.04%	1,782
Jul 23, 2025	37.38	37.47	37.21	37.21	37.21	-0.01%	22,800
Jul 22, 2025	36.70	37.21	36.70	37.21	37.21	2.23%	320
Jul 21, 2025	36.78	36.82	36.40	36.40	36.40	-1.97%	1,050
Jul 18, 2025	36.45	37.20	36.44	37.13	37.13	1.67%	6,150
Jul 17, 2025	35.96	36.52	35.88	36.52	36.52	-1.30%	1,830
Jul 16, 2025	36.41	37.00	36.15	37.00	37.00	-0.56%	1,913
Jul 15, 2025	37.21	37.21	37.21	37.21	37.21	1.10%	500
Jul 14, 2025	38.45	38.52	36.80	36.80	36.80	-4.38%	7,414
Jul 11, 2025	38.50	38.50	38.49	38.49	38.49	0.23%	380
Jul 10, 2025	39.60	39.62	38.40	38.40	38.40	-3.37%	10,528
Jul 9, 2025	39.25	39.74	39.00	39.74	39.74	1.90%	9,620
Jul 8, 2025	38.75	39.10	38.72	39.00	39.00	0.59%	2,535
Jul 7, 2025	39.10	39.25	38.57	38.77	38.77	1.12%	2,663
Jul 3, 2025	38.38	38.59	38.30	38.34	38.34	0.66%	1,028
Jul 2, 2025	39.20	39.95	38.09	38.09	38.09	-1.30%	2,620
Jul 1, 2025	37.84	38.59	37.84	38.59	38.59	2.82%	3,985
Jun 30, 2025	36.20	37.53	36.20	37.53	37.53	4.54%	8,486
Jun 27, 2025	35.05	36.00	35.05	35.90	35.90	2.75%	6,550
Jun 26, 2025	35.65	35.65	34.89	34.94	34.94	-1.55%	1,127
Jun 25, 2025	35.27	35.50	35.27	35.49	35.49	2.51%	4,670
Jun 24, 2025	35.86	35.87	34.61	34.62	34.62	-0.32%	2,700
Jun 23, 2025	35.12	35.72	34.67	34.73	34.73	1.34%	1,488
Jun 20, 2025	34.21	34.28	34.13	34.27	34.27	1.06%	173
Jun 18, 2025	33.91	33.91	33.91	33.91	33.91	-1.97%	67
Jun 17, 2025	35.40	35.40	34.30	34.59	34.59	-2.56%	3,301
Jun 16, 2025	35.50	35.50	35.50	35.50	35.50	-0.03%	41
Jun 13, 2025	35.42	35.51	34.54	35.51	35.51	-1.36%	4,400
Jun 12, 2025	34.84	36.00	34.84	36.00	36.00	2.42%	3,210
Jun 11, 2025	35.15	35.60	35.15	35.15	35.15	-1.13%	14,349
Jun 10, 2025	35.55	35.55	35.55	35.55	35.55	-0.64%	55
Jun 9, 2025	35.15	35.78	35.15	35.78	35.78	3.41%	1,741
Jun 6, 2025	34.88	34.88	34.51	34.60	34.60	-2.26%	3,300
Jun 5, 2025	35.18	35.40	35.18	35.40	35.40	-0.45%	220
Jun 4, 2025	33.97	35.58	33.33	35.56	35.56	7.76%	4,317
Jun 3, 2025	32.50	33.00	32.50	33.00	33.00	-	1,014
May 30, 2025	33.00	33.00	33.00	33.00	33.00	1.26%	210
May 28, 2025	32.59	32.59	32.59	32.59	32.59	1.80%	2
May 27, 2025	32.10	32.10	31.91	32.01	32.01	0.64%	1,225
May 23, 2025	31.05	31.81	31.05	31.81	31.81	0.25%	2,282
May 22, 2025	31.80	31.80	31.73	31.73	31.73	0.73%	650
May 21, 2025	33.15	33.15	31.50	31.50	31.50	-3.61%	1,141
May 20, 2025	32.50	32.69	32.50	32.68	32.68	0.93%	500
May 19, 2025	32.52	32.52	32.38	32.38	32.38	1.95%	3,490