Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.30	34.35	33.26	34.00	34.00	2.69%	5,813,677
Nov 5, 2026	35.03	35.05	32.89	33.11	33.11	-3.89%	3,403,254
Nov 4, 2026	33.41	34.90	33.07	34.45	34.45	4.71%	5,875,823
Nov 3, 2026	32.90	33.49	32.05	32.90	32.90	5.45%	3,714,464
Nov 2, 2026	31.00	32.61	30.80	31.20	31.20	0.91%	1,842,912
Oct 30, 2026	31.62	31.62	30.76	30.92	30.92	-1.87%	1,020,397
Oct 29, 2026	31.60	31.90	31.42	31.51	31.51	-1.38%	899,138
Oct 28, 2026	31.90	32.07	31.26	31.95	31.95	0.31%	2,018,199
Oct 27, 2026	31.97	32.19	31.71	31.85	31.85	-1.21%	659,982
Oct 26, 2026	32.43	32.66	32.00	32.24	32.24	-0.80%	723,936
Oct 23, 2026	32.30	33.16	32.01	32.50	32.50	-0.15%	1,206,040
Oct 22, 2026	32.90	32.93	32.41	32.55	32.55	-1.36%	1,222,777
Oct 21, 2026	33.58	33.90	32.96	33.00	33.00	-1.73%	1,101,474
Oct 20, 2026	32.69	34.30	32.69	33.58	33.58	-0.59%	1,245,108
Oct 19, 2026	33.25	33.99	32.95	33.78	33.78	3.05%	922,105
Oct 16, 2026	33.12	33.35	32.62	32.78	32.78	-1.56%	1,609,862
Oct 15, 2026	33.35	33.48	32.81	33.30	33.30	-1.10%	627,789
Oct 14, 2026	32.60	33.76	32.60	33.67	33.67	2.65%	977,822
Oct 13, 2026	32.54	33.63	32.54	32.80	32.80	0.12%	777,033
Oct 12, 2026	32.83	32.93	32.35	32.76	32.76	-0.12%	649,173
Oct 9, 2026	32.80	33.42	32.60	32.80	32.80	0.89%	583,565
Oct 8, 2026	32.80	33.06	32.20	32.51	32.51	-0.94%	684,659
Oct 7, 2026	33.05	33.15	32.77	32.82	32.82	-0.85%	343,164
Oct 6, 2026	33.06	33.88	33.06	33.10	33.10	0.03%	651,678
Oct 5, 2026	33.03	33.62	33.00	33.09	33.09	0.55%	524,966
Oct 2, 2026	33.32	33.99	32.91	32.91	32.91	-1.32%	665,278
Oct 1, 2026	34.01	34.40	33.05	33.35	33.35	-1.94%	926,888
Sep 30, 2026	34.30	34.50	33.00	34.01	34.01	-0.64%	684,071
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