Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	33.56	34.58	32.88	34.23	34.23	1.30%	930,829
Sep 28, 2026	32.54	33.98	32.54	33.79	33.79	3.84%	778,059
Sep 25, 2026	33.16	33.27	32.51	32.54	32.54	-1.93%	502,137
Sep 24, 2026	33.05	33.33	32.89	33.18	33.18	0.55%	444,843
Sep 23, 2026	33.50	33.63	33.00	33.00	33.00	-1.90%	1,218,153
Sep 22, 2026	34.43	34.53	33.53	33.64	33.64	-3.25%	2,147,769
Sep 21, 2026	34.86	34.86	34.33	34.77	34.77	-0.66%	1,014,751
Sep 18, 2026	33.99	35.50	33.54	35.00	35.00	4.04%	1,398,103
Sep 17, 2026	34.01	34.35	33.57	33.64	33.64	-1.18%	477,377
Sep 16, 2026	34.40	34.78	34.01	34.04	34.04	-1.39%	517,295
Sep 15, 2026	34.76	34.77	33.65	34.52	34.52	-1.00%	1,094,596
Sep 14, 2026	34.47	34.96	33.58	34.87	34.87	0.66%	1,060,912
Sep 11, 2026	33.44	34.65	33.44	34.64	34.64	3.90%	1,595,048
Sep 10, 2026	34.80	35.16	33.34	33.34	33.34	-1.88%	2,053,448
Sep 9, 2026	33.70	33.98	31.99	33.98	33.98	1.28%	3,168,994
Sep 8, 2026	34.78	34.78	33.14	33.55	33.55	-3.62%	1,618,648
Sep 4, 2026	34.49	35.08	33.40	34.81	34.81	2.50%	1,229,835
Sep 3, 2026	36.10	36.20	33.62	33.96	33.96	-6.45%	1,766,711
Sep 2, 2026	35.90	36.78	34.76	36.30	36.30	-0.11%	1,746,328
Sep 1, 2026	36.04	36.85	35.72	36.34	36.34	1.23%	1,056,659
Aug 31, 2026	35.46	35.93	35.09	35.90	35.90	-0.72%	549,231
Aug 28, 2026	35.29	36.16	34.52	36.16	36.16	2.58%	430,299
Aug 27, 2026	36.89	36.92	34.95	35.25	35.25	-4.52%	577,551
Aug 26, 2026	36.17	37.00	35.86	36.92	36.92	3.13%	1,118,067
Aug 25, 2026	35.00	35.97	34.82	35.80	35.80	2.29%	412,662
Aug 24, 2026	36.00	36.00	34.80	35.00	35.00	-2.40%	787,703
Aug 21, 2026	36.40	36.65	35.50	35.86	35.86	-1.32%	504,731
Aug 20, 2026	36.38	36.64	36.09	36.34	36.34	-0.22%	519,698
Aug 19, 2026	36.40	36.68	35.68	36.42	36.42	-0.08%	796,616
Aug 18, 2026	35.86	36.48	35.65	36.45	36.45	1.53%	1,095,964
Aug 17, 2026	34.90	36.55	34.90	35.90	35.90	1.67%	784,603
Aug 14, 2026	34.75	35.97	34.41	35.31	35.31	0.71%	523,115
Aug 13, 2026	34.20	35.20	33.80	35.06	35.06	3.73%	652,437
Aug 12, 2026	34.10	34.20	33.19	33.80	33.80	-0.94%	1,088,710
Aug 11, 2026	33.22	34.31	33.22	34.12	34.12	1.85%	833,673
Aug 10, 2026	33.27	34.58	33.24	33.50	33.50	-0.39%	1,432,141
Aug 7, 2026	34.81	34.94	33.62	33.63	33.63	-3.47%	1,218,937
Aug 6, 2026	36.47	36.50	34.70	34.84	34.84	-5.04%	1,036,819
Aug 5, 2026	36.56	36.98	35.73	36.69	36.69	-0.86%	1,446,482
Aug 4, 2026	36.15	37.20	36.07	37.01	37.01	-0.22%	5,546,978
Aug 3, 2026	35.26	37.27	34.70	37.09	37.09	5.97%	5,020,842
Jul 31, 2026	33.79	35.00	33.33	35.00	35.00	5.11%	3,257,242
Jul 30, 2026	32.26	33.98	32.26	33.30	33.30	2.46%	1,499,317
Jul 29, 2026	32.59	33.38	32.11	32.50	32.50	1.28%	1,093,472
Jul 28, 2026	31.48	32.85	31.35	32.09	32.09	1.78%	1,257,110
Jul 27, 2026	32.64	33.21	31.53	31.53	31.53	-3.37%	1,081,846
Jul 24, 2026	32.42	33.80	32.00	32.63	32.63	1.87%	1,373,515
Jul 23, 2026	32.25	32.85	31.95	32.03	32.03	-0.71%	619,724
Jul 22, 2026	31.80	33.09	31.80	32.26	32.26	1.45%	648,593
Jul 21, 2026	31.35	32.35	31.35	31.80	31.80	-0.78%	403,880