Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	37.04	37.35	37.02	37.35	37.35	0.40%	544
Aug 26, 2025	37.13	37.20	37.13	37.20	37.20	-0.37%	538
Aug 25, 2025	37.55	37.55	37.34	37.34	37.34	-1.50%	230
Aug 22, 2025	38.08	38.09	37.79	37.91	37.91	-0.76%	1,100
Aug 21, 2025	37.91	38.45	37.59	38.20	38.20	3.95%	2,600
Aug 20, 2025	37.14	37.14	36.75	36.75	36.75	-2.75%	1,501
Aug 19, 2025	38.02	38.02	37.78	37.79	37.79	-0.68%	2,830
Aug 18, 2025	38.50	38.50	37.57	38.05	38.05	-1.14%	2,507
Aug 15, 2025	38.65	38.65	38.49	38.49	38.49	1.08%	837
Aug 14, 2025	38.49	38.49	38.08	38.08	38.08	0.69%	586
Aug 13, 2025	38.30	38.39	37.82	37.82	37.82	0.88%	1,005
Aug 11, 2025	37.95	37.95	37.49	37.49	37.49	-1.42%	851
Aug 8, 2025	38.05	38.05	38.03	38.03	38.03	0.42%	1,786
Aug 7, 2025	38.16	38.16	37.87	37.87	37.87	-0.34%	804
Aug 6, 2025	38.00	38.00	38.00	38.00	38.00	1.04%	101
Aug 4, 2025	37.94	37.94	37.25	37.61	37.61	0.11%	3,734
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