Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.95	37.34	35.30	36.98	36.98	1.23%	4,769
Nov 6, 2025	38.06	38.06	36.48	36.53	36.53	-4.12%	5,056
Nov 5, 2025	38.20	38.35	38.02	38.10	38.10	-0.05%	16,285
Nov 4, 2025	39.00	39.02	38.05	38.12	38.12	-4.53%	4,590
Nov 3, 2025	39.65	39.94	39.65	39.93	39.93	0.05%	1,566
Oct 31, 2025	39.70	40.01	39.53	39.91	39.91	0.48%	1,150
Oct 30, 2025	40.10	40.10	39.69	39.72	39.72	-1.61%	1,025
Oct 29, 2025	40.58	40.73	40.30	40.37	40.37	-0.88%	3,486
Oct 28, 2025	40.25	40.73	40.25	40.73	40.73	1.90%	401
Oct 27, 2025	39.97	39.97	39.97	39.97	39.97	0.65%	450
Oct 24, 2025	38.82	40.08	38.82	39.71	39.71	0.76%	3,120
Oct 23, 2025	39.41	39.41	39.41	39.41	39.41	-0.61%	500
Oct 22, 2025	39.65	39.65	39.65	39.65	39.65	-1.29%	28
Oct 21, 2025	39.90	40.38	39.73	40.17	40.17	0.70%	7,854
Oct 20, 2025	40.19	40.19	39.63	39.89	39.89	1.66%	7,355
Oct 17, 2025	39.24	39.24	39.24	39.24	39.24	-2.44%	300
Oct 16, 2025	40.42	40.42	40.22	40.22	40.22	-2.61%	106
Oct 15, 2025	41.44	41.99	41.30	41.30	41.30	3.45%	1,975
Oct 14, 2025	38.80	39.99	38.80	39.92	39.92	2.62%	2,027
Oct 13, 2025	40.60	40.60	38.90	38.90	38.90	-1.27%	843
Oct 10, 2025	41.44	41.44	38.53	39.40	39.40	-6.12%	2,962
Oct 9, 2025	41.97	42.06	41.97	41.97	41.97	-0.85%	2,071
Oct 8, 2025	42.95	43.51	42.33	42.33	42.33	-0.31%	3,891
Oct 7, 2025	42.13	42.50	41.71	42.46	42.46	1.34%	1,734
Oct 6, 2025	40.85	41.90	40.85	41.90	41.90	4.78%	5,927
Oct 3, 2025	39.12	40.28	39.12	39.99	39.99	2.85%	2,317
Oct 2, 2025	38.51	38.88	38.51	38.88	38.88	1.43%	608
Oct 1, 2025	38.00	38.36	37.90	38.33	38.33	2.40%	1,145
Sep 30, 2025	38.00	38.71	37.43	37.43	37.43	-2.12%	668
Sep 29, 2025	37.68	38.24	37.65	38.24	38.24	1.32%	1,063
Sep 26, 2025	38.20	38.30	37.74	37.74	37.74	1.34%	471
Sep 25, 2025	37.79	37.79	37.24	37.24	37.24	-1.38%	801
Sep 24, 2025	37.49	37.76	37.49	37.76	37.76	1.51%	850
Sep 23, 2025	37.20	37.20	37.20	37.20	37.20	-1.14%	367
Sep 22, 2025	37.71	37.80	37.63	37.63	37.63	-2.46%	780
Sep 19, 2025	38.60	38.60	38.52	38.58	38.58	-0.57%	500
Sep 18, 2025	39.71	39.71	38.80	38.80	38.80	-1.47%	1,713
Sep 17, 2025	39.85	39.85	39.26	39.38	39.38	1.94%	800
Sep 16, 2025	38.59	38.63	38.59	38.63	38.63	-0.23%	190
Sep 15, 2025	38.58	38.75	38.42	38.72	38.72	-0.10%	1,406
Sep 12, 2025	37.71	38.76	37.71	38.76	38.76	2.92%	605
Sep 11, 2025	37.09	37.66	37.09	37.66	37.66	1.81%	1,025
Sep 10, 2025	36.89	36.99	36.80	36.99	36.99	0.33%	1,255
Sep 9, 2025	37.04	37.04	36.87	36.87	36.87	1.01%	137
Sep 8, 2025	36.70	36.70	36.50	36.50	36.50	-1.56%	31
Sep 5, 2025	37.04	37.08	37.04	37.08	37.08	-1.09%	500
Sep 3, 2025	36.50	37.49	36.50	37.49	37.49	1.18%	1,245
Sep 2, 2025	36.98	37.05	36.62	37.05	37.05	-0.48%	5,920
Aug 29, 2025	36.52	37.43	36.52	37.23	37.23	0.95%	500
Aug 28, 2025	37.04	37.04	36.67	36.88	36.88	-1.26%	295