Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	35.10	37.03	35.10	36.95	36.95	5.03%	6,632
Feb 3, 2026	33.75	35.50	33.60	35.18	35.18	4.86%	25,092
Feb 2, 2026	33.20	34.00	33.05	33.55	33.55	-0.53%	24,128
Jan 30, 2026	32.80	34.19	32.80	33.73	33.73	1.93%	13,550
Jan 29, 2026	32.01	33.09	32.01	33.09	33.09	3.05%	1,951
Jan 28, 2026	32.35	32.50	32.11	32.11	32.11	-1.71%	414
Jan 27, 2026	32.80	32.80	32.67	32.67	32.67	-1.09%	74
Jan 26, 2026	33.60	33.60	33.02	33.03	33.03	-2.29%	408
Jan 23, 2026	34.13	34.15	33.00	33.81	33.81	0.14%	2,109
Jan 22, 2026	33.24	33.76	32.90	33.76	33.76	1.96%	1,459
Jan 21, 2026	33.11	33.11	33.11	33.11	33.11	0.88%	25
Jan 20, 2026	33.86	33.89	32.70	32.82	32.82	-3.56%	1,031
Jan 16, 2026	34.15	34.20	33.61	34.03	34.03	-1.33%	2,601
Jan 15, 2026	34.22	34.63	34.17	34.49	34.49	0.52%	1,164
Jan 14, 2026	34.31	34.31	34.31	34.31	34.31	-1.04%	110
Jan 13, 2026	34.00	34.75	34.00	34.67	34.67	3.22%	5,966
Jan 12, 2026	33.39	33.59	33.39	33.59	33.59	-1.81%	5,861
Jan 9, 2026	34.10	34.21	34.10	34.21	34.21	0.68%	600
Jan 7, 2026	34.01	34.01	33.93	33.98	33.98	-1.36%	1,243
Jan 6, 2026	34.63	34.63	34.45	34.45	34.45	-3.37%	860
Jan 5, 2026	35.45	35.74	35.44	35.65	35.65	1.02%	2,053
Jan 2, 2026	35.44	35.46	35.29	35.29	35.29	5.41%	1,398
Dec 30, 2025	33.32	33.48	33.32	33.48	33.48	-0.51%	1,507
Dec 29, 2025	33.62	33.65	33.62	33.65	33.65	-2.35%	7,004
Dec 23, 2025	34.46	34.46	34.46	34.46	34.46	1.09%	2,018
Dec 22, 2025	34.46	34.46	34.00	34.09	34.09	-2.35%	4,075
Dec 19, 2025	34.91	34.91	34.91	34.91	34.91	-0.71%	400
Dec 18, 2025	34.61	35.25	34.61	35.16	35.16	0.23%	3,900
Dec 17, 2025	33.52	35.08	33.49	35.08	35.08	11.01%	3,889
Dec 16, 2025	34.74	34.74	31.21	31.60	31.60	-8.62%	4,465
Dec 15, 2025	35.40	35.40	34.49	34.58	34.58	-3.25%	5,380
Dec 12, 2025	36.46	36.46	35.65	35.74	35.74	-3.72%	305
Dec 11, 2025	36.65	37.19	36.65	37.12	37.12	-1.07%	1,233
Dec 10, 2025	37.52	37.52	37.52	37.52	37.52	0.08%	167
Dec 9, 2025	37.37	37.49	37.37	37.49	37.49	1.54%	869
Dec 8, 2025	36.11	36.92	36.08	36.92	36.92	2.73%	1,005
Dec 5, 2025	36.24	36.24	35.94	35.94	35.94	-0.50%	428
Dec 4, 2025	35.94	36.25	35.90	36.12	36.12	0.70%	673
Dec 3, 2025	35.87	35.87	35.87	35.87	35.87	-0.64%	10
Dec 2, 2025	36.05	36.16	36.05	36.10	36.10	0.56%	436
Dec 1, 2025	36.20	36.21	35.90	35.90	35.90	-0.77%	433
Nov 28, 2025	36.55	36.55	36.07	36.18	36.18	-0.85%	246
Nov 26, 2025	36.41	36.49	36.41	36.49	36.49	-0.41%	1,399
Nov 25, 2025	36.64	36.64	36.64	36.64	36.64	-0.95%	-
Nov 24, 2025	36.99	36.99	36.99	36.99	36.99	1.54%	200
Nov 21, 2025	36.43	36.43	36.43	36.43	36.43	1.31%	120
Nov 20, 2025	37.08	37.10	35.95	35.96	35.96	-3.67%	901
Nov 19, 2025	37.57	37.57	37.33	37.33	37.33	-1.14%	893
Nov 18, 2025	37.74	38.42	37.65	37.76	37.76	-4.48%	10,350
Nov 17, 2025	36.82	39.78	36.80	39.53	39.53	5.87%	3,116