Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.40	33.60	32.40	32.60	32.60	3.82%	175
Feb 19, 2026	31.40	31.40	31.40	31.40	31.40	-	1
Feb 18, 2026	31.40	31.40	31.40	31.40	31.40	-	-
Feb 17, 2026	31.40	31.40	31.40	31.40	31.40	-0.63%	-
Feb 16, 2026	31.00	31.60	30.00	31.60	31.60	1.94%	974
Feb 13, 2026	31.00	31.00	31.00	31.00	31.00	-1.90%	150
Feb 12, 2026	31.60	31.60	31.60	31.60	31.60	-	-
Feb 11, 2026	31.60	31.60	31.60	31.60	31.60	-	-
Feb 10, 2026	31.60	31.60	31.60	31.60	31.60	-	-
Feb 9, 2026	32.60	32.60	31.60	31.60	31.60	-5.39%	60
Feb 6, 2026	31.80	33.40	31.00	33.40	33.40	5.03%	2,020
Feb 5, 2026	30.60	31.80	30.60	31.80	31.80	3.92%	310
Feb 4, 2026	29.00	31.40	29.00	30.60	30.60	7.75%	1,786
Feb 3, 2026	28.40	29.40	28.40	28.40	28.40	-	800
Feb 2, 2026	27.20	28.40	27.20	28.40	28.40	4.41%	40
Jan 30, 2026	27.20	27.20	27.20	27.20	27.20	0.74%	-
Jan 29, 2026	27.00	27.00	27.00	27.00	27.00	-	-
Jan 28, 2026	27.00	27.00	27.00	27.00	27.00	-	-
Jan 27, 2026	28.00	28.00	27.00	27.00	27.00	-4.93%	10
Jan 26, 2026	28.40	28.40	28.40	28.40	28.40	-0.70%	-
Jan 23, 2026	28.40	28.60	28.40	28.60	28.60	0.70%	10
Jan 22, 2026	28.40	28.40	28.40	28.40	28.40	-	-
Jan 21, 2026	28.40	28.40	28.40	28.40	28.40	1.43%	-
Jan 20, 2026	28.60	28.60	28.00	28.00	28.00	-0.71%	159
Jan 19, 2026	29.60	29.60	28.20	28.20	28.20	-4.73%	22
Jan 16, 2026	29.80	29.80	29.60	29.60	29.60	-0.67%	30
Jan 15, 2026	29.60	29.80	29.60	29.80	29.80	-	30
Jan 14, 2026	29.80	29.80	29.80	29.80	29.80	2.05%	-
Jan 13, 2026	28.80	29.20	28.80	29.20	29.20	2.82%	1,000
Jan 12, 2026	28.40	28.40	28.40	28.40	28.40	-2.74%	-
Jan 9, 2026	29.00	29.20	29.00	29.20	29.20	1.39%	15
Jan 8, 2026	28.80	28.80	28.80	28.80	28.80	-	-
Jan 7, 2026	29.00	29.00	28.80	28.80	28.80	-0.69%	15
Jan 6, 2026	29.80	29.80	28.80	29.00	29.00	-3.97%	1,015
Jan 5, 2026	30.20	30.20	30.20	30.20	30.20	-	-