Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	33.00	31.77	31.77	31.77	-2.84%	1,338
Mar 26, 2026	33.78	33.78	32.15	32.70	32.70	-3.96%	2,912
Mar 25, 2026	33.48	34.05	33.48	34.05	34.05	3.28%	22
Mar 24, 2026	32.22	33.20	32.22	32.97	32.97	1.73%	144
Mar 23, 2026	32.60	33.20	32.30	32.41	32.41	-2.32%	754
Mar 20, 2026	34.38	34.38	33.18	33.18	33.18	-4.41%	516
Mar 19, 2026	34.38	34.71	33.47	34.71	34.71	1.82%	133
Mar 18, 2026	35.50	35.50	33.30	34.09	34.09	-2.63%	37
Mar 17, 2026	34.60	35.01	33.95	35.01	35.01	1.80%	402
Mar 16, 2026	35.00	35.38	34.23	34.39	34.39	-0.41%	823
Mar 13, 2026	34.60	35.11	34.33	34.53	34.53	-0.98%	813
Mar 12, 2026	35.98	35.98	34.87	34.87	34.87	-2.73%	16
Mar 11, 2026	36.20	36.20	35.12	35.85	35.85	0.31%	33
Mar 10, 2026	35.21	36.00	34.99	35.74	35.74	2.47%	2,010
Mar 9, 2026	34.98	34.99	34.25	34.88	34.88	0.32%	42
Mar 6, 2026	35.00	35.04	34.66	34.77	34.77	-0.26%	38
Mar 5, 2026	34.05	34.98	34.05	34.86	34.86	-0.46%	11
Mar 4, 2026	33.88	35.05	33.88	35.02	35.02	3.00%	518
Mar 3, 2026	33.79	34.11	33.36	34.00	34.00	-1.53%	32
Mar 2, 2026	34.13	34.88	33.32	34.53	34.53	1.05%	254
Feb 27, 2026	36.00	36.00	33.81	34.17	34.17	-4.31%	1,834
Feb 26, 2026	37.00	37.00	35.16	35.71	35.71	-3.33%	2,326
Feb 25, 2026	38.38	38.38	36.89	36.94	36.94	-2.76%	1,072
Feb 24, 2026	38.00	38.06	37.68	37.99	37.99	-1.61%	8,289
Feb 23, 2026	38.90	38.90	38.26	38.61	38.61	-0.92%	297
Feb 20, 2026	38.68	38.97	38.68	38.97	38.97	0.93%	557
Feb 19, 2026	37.27	38.61	37.27	38.61	38.61	2.09%	1,566
Feb 18, 2026	37.98	38.64	37.62	37.82	37.82	1.67%	1,997
Feb 17, 2026	36.99	37.68	36.45	37.20	37.20	2.96%	1,464
Feb 13, 2026	36.99	36.99	35.97	36.13	36.13	-1.58%	5,712
Feb 12, 2026	38.38	38.38	36.10	36.71	36.71	-2.24%	164
Feb 11, 2026	37.10	37.68	36.32	37.55	37.55	2.01%	604
Feb 10, 2026	37.00	38.00	36.44	36.81	36.81	0.41%	3
Feb 9, 2026	38.00	38.34	36.66	36.66	36.66	-4.38%	426
Feb 6, 2026	36.20	40.10	36.20	38.34	38.34	3.59%	4,921
Feb 5, 2026	37.00	37.20	36.40	37.01	37.01	0.16%	988
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