Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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