Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	35.93	36.30	35.01	36.07	36.07	-3.94%	3,587,687
Feb 25, 2026	37.40	37.83	36.65	37.55	37.55	-1.18%	1,990,833
Feb 24, 2026	38.05	38.19	37.49	38.00	38.00	-0.16%	1,536,693
Feb 23, 2026	38.90	39.10	38.02	38.06	38.06	-2.16%	1,005,467
Feb 20, 2026	38.69	39.20	38.21	38.90	38.90	0.54%	1,118,146
Feb 19, 2026	37.72	38.74	37.68	38.69	38.69	2.76%	915,278
Feb 18, 2026	38.00	38.72	37.20	37.65	37.65	-0.82%	1,580,689
Feb 17, 2026	36.45	38.15	36.13	37.96	37.96	4.14%	1,358,370
Feb 13, 2026	36.05	36.87	35.86	36.45	36.45	1.14%	824,346
Feb 12, 2026	37.60	37.65	35.52	36.04	36.04	-5.06%	1,704,242
Feb 11, 2026	36.92	38.10	36.59	37.96	37.96	2.32%	1,549,960
Feb 10, 2026	38.34	38.50	36.23	37.10	37.10	-0.80%	1,257,526
Feb 9, 2026	38.08	38.40	36.22	37.40	37.40	-0.11%	1,945,228
Feb 6, 2026	37.51	40.12	36.48	37.44	37.44	1.99%	5,697,926
Feb 5, 2026	36.80	37.36	36.46	36.71	36.71	-0.43%	1,855,098