Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	30.87	32.88	30.87	32.05	32.05	4.74%	1,166,624
Jul 17, 2026	31.62	32.06	30.52	30.60	30.60	-4.23%	1,730,323
Jul 16, 2026	32.42	32.56	31.70	31.95	31.95	-1.14%	1,821,586
Jul 15, 2026	32.50	33.05	32.30	32.32	32.32	-2.09%	435,392
Jul 14, 2026	31.13	33.14	31.13	33.01	33.01	6.24%	1,378,577
Jul 13, 2026	31.89	32.20	31.03	31.07	31.07	-2.63%	476,597
Jul 10, 2026	32.99	33.30	31.83	31.91	31.91	-0.90%	1,134,681
Jul 9, 2026	33.58	34.00	32.20	32.20	32.20	-4.00%	1,372,404
Jul 8, 2026	31.20	33.94	31.20	33.54	33.54	6.14%	1,649,759
Jul 7, 2026	31.00	32.80	31.00	31.60	31.60	1.25%	1,697,690
Jul 6, 2026	30.85	31.76	30.85	31.21	31.21	-	771,961
Jul 2, 2026	28.84	31.31	28.84	31.21	31.21	7.51%	1,352,820
Jul 1, 2026	27.99	29.24	27.72	29.03	29.03	4.92%	1,279,627
Jun 30, 2026	28.50	28.50	27.22	27.67	27.67	-1.53%	1,965,538
Jun 29, 2026	29.20	29.90	27.80	28.10	28.10	-3.47%	1,339,142
Jun 26, 2026	29.69	30.47	29.04	29.11	29.11	-2.97%	1,364,207
Jun 25, 2026	31.33	31.50	29.83	30.00	30.00	-4.91%	911,987
Jun 24, 2026	31.54	32.75	31.25	31.55	31.55	-1.34%	797,303
Jun 23, 2026	31.18	32.72	31.17	31.98	31.98	-0.44%	1,341,813
Jun 22, 2026	30.30	33.35	30.28	32.12	32.12	5.28%	1,826,523
Jun 18, 2026	30.67	31.18	30.45	30.51	30.51	-0.59%	526,432
Jun 17, 2026	31.39	31.39	30.66	30.69	30.69	-1.35%	769,252
Jun 16, 2026	30.50	31.38	30.18	31.11	31.11	1.80%	761,639
Jun 15, 2026	30.91	31.00	30.26	30.56	30.56	-0.84%	1,591,108
Jun 12, 2026	30.75	30.82	30.41	30.82	30.82	0.23%	760,502
Jun 11, 2026	30.52	31.17	30.52	30.75	30.75	1.49%	1,102,697
Jun 10, 2026	31.01	31.10	30.20	30.30	30.30	-2.88%	945,802
Jun 9, 2026	30.71	31.48	30.71	31.20	31.20	1.93%	1,085,489
Jun 8, 2026	31.30	32.21	30.57	30.61	30.61	-4.70%	2,599,763
Jun 5, 2026	32.05	32.27	31.51	32.12	32.12	-0.40%	462,742
Jun 4, 2026	32.20	32.31	32.01	32.25	32.25	-1.04%	1,271,628
Jun 3, 2026	32.25	32.59	32.15	32.59	32.59	0.18%	828,780
Jun 2, 2026	32.76	32.76	32.11	32.53	32.53	0.03%	766,601
Jun 1, 2026	32.16	33.00	32.16	32.52	32.52	1.12%	1,886,919
May 29, 2026	32.57	32.77	32.05	32.16	32.16	-1.80%	683,378
May 28, 2026	31.61	32.94	31.56	32.75	32.75	2.25%	932,198
May 27, 2026	32.00	32.15	31.50	32.03	32.03	0.57%	1,171,271
May 26, 2026	31.02	31.92	31.00	31.85	31.85	1.72%	532,811
May 22, 2026	30.95	31.64	30.37	31.31	31.31	-2.31%	2,104,892
May 21, 2026	32.08	33.88	31.91	32.05	32.05	-1.69%	1,261,011
May 20, 2026	31.50	32.66	31.40	32.60	32.60	3.49%	420,525
May 19, 2026	31.65	31.73	31.26	31.50	31.50	-0.72%	1,603,101
May 18, 2026	32.72	32.72	31.68	31.73	31.73	-0.81%	884,860
May 15, 2026	32.85	33.15	31.92	31.99	31.99	-2.94%	660,141