Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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