LK - Luckin Coffee Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20202.89003.06002.83002.96002.96008,233,837
Jul 02, 20202.82002.97002.38002.52002.52009,785,247
Jul 01, 20202.47003.15001.25002.61002.610017,085,983
Jun 30, 20201.54002.48001.40002.33002.330022,034,508
Jun 29, 20201.38001.38001.38001.38001.3800-
Jun 26, 20202.10002.46001.16001.38001.3800163,366,447
Jun 25, 20203.08003.14002.87013.00003.000011,821,251
Jun 24, 20202.74003.39002.74003.14003.140034,709,242
Jun 23, 20202.66003.00002.57002.79002.790042,755,798
Jun 22, 20203.54003.65003.07003.18003.180038,156,972
Jun 19, 20203.99004.12003.77003.82003.820013,902,080
Jun 18, 20203.85003.98003.73003.96003.960013,416,457
Jun 17, 20203.96004.04003.75003.88003.880014,090,504
Jun 16, 20204.34004.38003.85004.04004.040029,254,100
Jun 15, 20203.65004.39003.53003.99003.990040,221,300
Jun 12, 20203.82004.10003.52003.89003.890030,622,000
Jun 11, 20203.44003.74003.25003.36003.360034,269,400
Jun 10, 20204.47004.65003.75003.94003.940045,135,800
Jun 09, 20204.28004.74004.08004.29004.290047,308,500
Jun 08, 20205.22005.25003.70004.81004.8100120,516,500
Jun 05, 20206.20006.79004.81005.51005.5100232,054,100
Jun 04, 20202.70004.94002.69004.05004.0500293,601,300
Jun 03, 20202.39002.68002.37002.58002.580052,113,000
Jun 02, 20202.08002.45002.03002.33002.330054,986,900
Jun 01, 20202.16002.16002.02002.04002.040025,964,300
May 29, 20202.20002.26002.03002.16002.160042,777,700
May 28, 20202.44002.45002.00002.06002.060070,478,000
May 27, 20202.76003.00002.37002.59002.5900165,748,500
May 26, 20201.72002.39001.63002.13002.1300210,747,600
May 22, 20201.73001.85001.33001.39001.390095,601,200
May 21, 20202.51002.55001.91002.01002.010080,986,100
May 20, 20202.52003.49002.40002.82002.8200153,110,100
May 19, 20204.39004.39004.39004.39004.3900-
May 18, 20204.39004.39004.39004.39004.3900-
May 15, 20204.39004.39004.39004.39004.3900-
May 14, 20204.39004.39004.39004.39004.3900-
May 13, 20204.39004.39004.39004.39004.3900-
May 12, 20204.39004.39004.39004.39004.3900-
May 11, 20204.39004.39004.39004.39004.3900-
May 08, 20204.39004.39004.39004.39004.3900-
May 07, 20204.39004.39004.39004.39004.3900-
May 06, 20204.39004.39004.39004.39004.39001,700
May 05, 20204.39004.39004.39004.39004.3900-
May 04, 20204.39004.39004.39004.39004.3900-
May 01, 20204.39004.39004.39004.39004.3900-
Apr 30, 20204.39004.39004.39004.39004.3900-
Apr 29, 20204.39004.39004.39004.39004.3900-
Apr 28, 20204.39004.39004.39004.39004.3900-
Apr 27, 20204.39004.39004.39004.39004.3900-
Apr 24, 20204.39004.39004.39004.39004.3900-
Apr 23, 20204.39004.39004.39004.39004.3900-
Apr 22, 20204.39004.39004.39004.39004.3900-
Apr 21, 20204.39004.39004.39004.39004.3900-
Apr 20, 20204.39004.39004.39004.39004.3900-
Apr 17, 20204.39004.39004.39004.39004.3900-
Apr 16, 20204.39004.39004.39004.39004.3900-
Apr 15, 20204.39004.39004.39004.39004.3900-
Apr 14, 20204.39004.39004.39004.39004.3900-
Apr 13, 20204.39004.39004.39004.39004.3900-
Apr 09, 20204.39004.39004.39004.39004.3900-
Apr 08, 20204.39004.39004.39004.39004.39002,000
Apr 07, 20204.39004.39004.39004.39004.39001,758,600
Apr 06, 20205.53505.62004.27004.39004.390087,827,900
Apr 03, 20207.05007.35005.28005.38005.380095,300,000
Apr 02, 20204.910010.58004.90006.40006.4000264,323,500
Apr 01, 202026.140026.600025.020026.200026.20008,356,200
Mar 31, 202026.360029.530026.010027.190027.190014,511,400
Mar 30, 202026.500026.800025.020025.600025.60008,509,800
Mar 27, 202026.820026.830025.450025.630025.630010,631,500
Mar 26, 202029.080029.650027.630027.880027.880010,281,500
Mar 25, 202029.090031.180026.820028.000028.000016,326,800
Mar 24, 202026.580028.300026.030027.450027.45009,915,000
Mar 23, 202024.650025.200022.030023.840023.840012,441,500
Mar 20, 202027.090027.500024.880025.130025.130012,373,500
Mar 19, 202028.100028.180023.910025.790025.790016,522,300
Mar 18, 202029.500031.000026.880027.550027.55009,714,900
Mar 17, 202031.260032.990029.705031.780031.78006,739,700
Mar 16, 202029.950031.980028.260030.260030.26006,090,100
Mar 13, 202034.110034.200031.020032.910032.91008,595,100
Mar 12, 202031.150033.400030.100031.580031.580011,239,100
Mar 11, 202036.520036.876033.710034.400034.40007,363,100
Mar 10, 202037.310037.900035.900037.320037.32007,812,900
Mar 09, 202034.050037.700034.010035.980035.98008,125,200
Mar 06, 202040.630040.682036.820037.940037.940014,718,700
Mar 05, 202040.000042.770039.670041.140041.140012,386,800
Mar 04, 202038.600041.330038.570040.730040.730010,816,800
Mar 03, 202038.810039.790037.530038.260038.26008,466,900
Mar 02, 202040.550040.750037.000039.010039.010010,614,000
Feb 28, 202036.870039.930036.000039.560039.560019,407,600
Feb 27, 202037.910039.880033.920038.810038.810015,880,100
Feb 26, 202038.400040.770038.300039.320039.32009,503,100
Feb 25, 202038.210039.000036.910038.330038.330010,438,200
Feb 24, 202036.350038.870036.010037.000037.000010,644,600
Feb 21, 202040.580040.730039.230040.050040.05007,451,200
Feb 20, 202042.730043.180039.120041.040041.040012,939,800
Feb 19, 202041.500043.180039.650042.350042.350018,128,400
Feb 18, 202037.690040.650037.500040.340040.340014,382,200
Feb 14, 202038.000038.820037.510038.020038.02007,406,900
Feb 13, 202037.930039.100037.160037.950037.950016,532,400
Feb 12, 202038.540039.180036.360038.750038.750015,752,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...