Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.06	33.30	32.37	32.49	32.49	-2.84%	1,003,874
May 7, 2026	33.37	33.72	32.60	33.44	33.44	-0.15%	960,788
May 6, 2026	34.30	34.39	33.24	33.49	33.49	-2.10%	845,328
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%	955,813
May 1, 2026	34.85	36.00	34.41	35.24	35.24	0.69%	1,818,131
Apr 30, 2026	35.12	35.15	33.60	35.00	35.00	-2.78%	2,255,963
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
Apr 8, 2026	33.14	33.24	31.56	32.00	32.00	-1.54%	2,271,063
Apr 7, 2026	30.46	32.86	30.00	32.50	32.50	7.69%	2,579,013
Apr 6, 2026	31.34	31.50	30.11	30.18	30.18	-3.30%	1,198,269
Apr 2, 2026	32.35	32.51	31.20	31.21	31.21	-4.76%	1,100,528
Apr 1, 2026	32.33	32.78	32.10	32.77	32.77	2.09%	1,192,368
Mar 31, 2026	32.78	32.84	31.88	32.10	32.10	-1.26%	469,788
Mar 30, 2026	31.79	32.85	31.72	32.51	32.51	2.65%	1,250,835
Mar 27, 2026	32.99	32.99	31.66	31.67	31.67	-2.55%	672,035
Mar 26, 2026	33.50	33.60	32.10	32.50	32.50	-3.62%	2,643,911
Mar 25, 2026	33.88	34.37	33.28	33.72	33.72	0.72%	1,230,287
Mar 24, 2026	32.99	33.60	32.21	33.48	33.48	2.07%	1,067,100
Mar 23, 2026	33.02	33.20	32.05	32.80	32.80	-0.15%	1,581,791
Mar 20, 2026	33.71	34.28	32.70	32.85	32.85	-3.38%	695,152
Mar 19, 2026	33.55	34.80	33.37	34.00	34.00	0.24%	778,710
Mar 18, 2026	34.62	34.90	32.93	33.92	33.92	-3.22%	1,524,329
Mar 17, 2026	33.96	35.10	33.70	35.05	35.05	1.30%	1,054,194
Mar 16, 2026	35.10	35.10	34.05	34.60	34.60	-0.29%	661,912
Mar 13, 2026	34.33	35.11	34.20	34.70	34.70	0.49%	380,416
Mar 12, 2026	35.21	35.77	34.20	34.53	34.53	-1.93%	488,103
Mar 11, 2026	35.51	36.17	35.10	35.21	35.21	-0.87%	1,305,247
Mar 10, 2026	35.10	36.08	34.76	35.52	35.52	0.91%	1,862,662
Mar 9, 2026	34.70	35.66	34.21	35.20	35.20	0.57%	1,248,044
Mar 6, 2026	35.03	35.24	34.24	35.00	35.00	-0.03%	1,412,593
Mar 5, 2026	35.04	35.24	34.55	35.01	35.01	0.72%	883,841
Mar 4, 2026	34.61	35.23	34.02	34.76	34.76	3.08%	2,946,040
Mar 3, 2026	33.67	34.37	33.14	33.72	33.72	-2.12%	2,735,695
Mar 2, 2026	34.10	34.99	32.80	34.45	34.45	-1.52%	4,522,075
Feb 27, 2026	35.56	35.56	33.55	34.98	34.98	-3.02%	5,219,614