Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	33.20	33.66	32.88	32.96	32.96	-0.75%	505,711
May 13, 2026	33.29	33.88	33.05	33.21	33.21	-0.87%	683,436
May 12, 2026	33.60	34.23	33.05	33.50	33.50	-	1,304,378
May 11, 2026	32.45	33.77	32.16	33.50	33.50	3.11%	1,168,762
May 8, 2026	33.06	33.30	32.37	32.49	32.49	-2.84%	1,005,044
May 7, 2026	33.37	33.72	32.60	33.44	33.44	-0.15%	963,947
May 6, 2026	34.30	34.39	33.24	33.49	33.49	-2.10%	847,379
May 5, 2026	33.93	34.75	33.62	34.21	34.21	1.36%	377,915
May 4, 2026	35.01	35.80	33.70	33.75	33.75	-4.23%	958,692
May 1, 2026	34.85	36.00	34.41	35.24	35.24	0.69%	1,823,904
Apr 30, 2026	35.12	35.15	33.60	35.00	35.00	-2.78%	2,256,435
Apr 29, 2026	32.94	36.00	31.90	36.00	36.00	15.90%	5,243,983
Apr 28, 2026	31.69	31.69	30.90	31.06	31.06	0.13%	815,330
Apr 27, 2026	31.80	32.00	30.80	31.02	31.02	-1.52%	2,066,507
Apr 24, 2026	31.72	33.30	31.44	31.50	31.50	-1.84%	721,432
Apr 23, 2026	32.42	33.40	31.00	32.09	32.09	-1.20%	866,364
Apr 22, 2026	33.00	33.25	32.12	32.48	32.48	-0.06%	708,655
Apr 21, 2026	32.96	33.43	32.33	32.50	32.50	-2.29%	1,451,220
Apr 20, 2026	33.26	33.70	32.52	33.26	33.26	-1.57%	1,029,584
Apr 17, 2026	33.84	34.22	33.09	33.79	33.79	3.49%	1,060,738
Apr 16, 2026	33.75	33.87	32.39	32.65	32.65	-3.60%	694,104
Apr 15, 2026	33.83	34.07	33.55	33.87	33.87	0.44%	330,121
Apr 14, 2026	33.55	34.36	33.23	33.72	33.72	-0.82%	1,899,227
Apr 13, 2026	32.15	34.06	32.02	34.00	34.00	5.07%	2,313,476
Apr 10, 2026	32.75	32.75	31.55	32.36	32.36	-1.43%	943,838
Apr 9, 2026	32.00	33.80	30.45	32.83	32.83	2.59%	2,730,599