LK - Luckin Coffee Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201930.7531.6230.1131.1231.125,090,900
Dec 09, 201929.6530.7329.5130.3630.364,244,400
Dec 06, 201929.2530.2929.0129.6929.694,667,900
Dec 05, 201930.0330.3528.3228.9028.908,522,400
Dec 04, 201932.5532.6429.5629.8429.848,666,900
Dec 03, 201929.5932.0129.3031.9631.967,049,200
Dec 02, 201930.0030.8529.0630.2430.246,380,700
Nov 29, 201931.0031.0129.5730.1530.154,195,900
Nov 27, 201932.1032.5031.1331.4731.477,226,400
Nov 26, 201932.8033.4830.5632.1032.1010,627,000
Nov 25, 201930.5532.5630.5032.0032.0012,416,100
Nov 22, 201929.1030.6328.7529.8529.8516,274,700
Nov 21, 201927.1328.7226.6627.9527.9514,453,600
Nov 20, 201926.6127.7625.6126.3026.3011,222,700
Nov 19, 201927.5528.8426.6027.2627.2611,092,000
Nov 18, 201925.5030.3325.0028.1628.1625,106,800
Nov 15, 201922.0027.3121.9527.0227.0224,354,100
Nov 14, 201921.2921.7320.7621.5421.545,991,200
Nov 13, 201921.9021.9020.8521.4621.4616,787,600
Nov 12, 201918.9719.3518.9318.9818.984,104,900
Nov 11, 201918.3219.1018.3018.7618.763,583,300
Nov 08, 201918.7518.8918.4818.5618.562,374,600
Nov 07, 201919.2019.2318.5318.7318.732,054,400
Nov 06, 201919.2819.5218.6818.7718.772,529,400
Nov 05, 201919.3219.5319.0519.0919.091,173,100
Nov 04, 201919.3819.8019.1019.2219.222,131,200
Nov 01, 201920.0120.0819.1519.2319.232,009,500
Oct 31, 201920.0020.1019.5519.5819.581,742,900
Oct 30, 201919.6320.2419.6320.0120.012,272,200
Oct 29, 201920.1220.1619.5219.6319.632,298,400
Oct 28, 201921.0021.0020.1120.3320.332,042,400
Oct 25, 201921.3521.4520.8020.8720.872,226,500
Oct 24, 201921.1721.8621.0921.4721.472,475,400
Oct 23, 201921.1421.4920.8321.1021.102,452,800
Oct 22, 201920.0721.4120.0521.1821.184,118,400
Oct 21, 201919.3620.1319.3320.0220.022,772,900
Oct 18, 201919.7520.1619.0219.0819.082,253,700
Oct 17, 201919.6020.0919.5119.6619.662,371,400
Oct 16, 201919.5019.6719.1019.5019.501,590,300
Oct 15, 201919.4819.7019.2619.6019.602,076,400
Oct 14, 201918.8119.2918.8119.1719.171,314,700
Oct 11, 201918.8519.2718.6818.9318.932,222,600
Oct 10, 201918.5618.8418.2618.4618.461,125,000
Oct 09, 201918.8218.9218.4018.8518.85685,800
Oct 08, 201919.0619.1518.4018.5418.542,142,500
Oct 07, 201919.3219.4719.0519.3719.371,112,300
Oct 04, 201919.0219.4018.8019.2819.281,840,700
Oct 03, 201918.1519.0817.9918.9118.912,890,300
Oct 02, 201918.8318.8317.8418.2118.213,106,800
Oct 01, 201919.0819.2118.5018.7718.772,266,200
Sep 30, 201919.3019.3318.6319.0019.003,428,400
Sep 27, 201920.2020.2318.4519.0119.017,709,400
Sep 26, 201920.5120.5919.9220.1620.161,350,000
Sep 25, 201920.0020.4919.5420.3720.371,831,600
Sep 24, 201921.5021.6320.0320.2220.222,940,900
Sep 23, 201921.2821.6921.1921.5121.511,279,000
Sep 20, 201921.7422.0020.8521.4521.451,730,200
Sep 19, 201921.5622.1021.2521.5521.552,681,800
Sep 18, 201922.5122.6821.0221.2821.283,932,300
Sep 17, 201922.2322.9421.6322.8022.802,342,000
Sep 16, 201921.7822.6721.5922.5222.522,899,700
Sep 13, 201921.1322.0021.1322.0022.003,396,000
Sep 12, 201920.6021.6619.9521.0321.032,459,600
Sep 11, 201921.1921.5320.3020.5320.532,417,500
Sep 10, 201921.7022.0020.7120.8120.812,556,200
Sep 09, 201920.5421.7020.5421.5621.564,135,900
Sep 06, 201920.2520.9420.1320.5920.592,808,000
Sep 05, 201919.9020.2619.0520.1920.193,861,200
Sep 04, 201920.3020.4519.4019.5619.562,528,600
Sep 03, 201920.8421.0919.6719.9619.962,931,800
Aug 30, 201921.0021.2820.1421.1021.102,333,500
Aug 29, 201921.0021.5020.6020.9420.943,555,800
Aug 28, 201919.8221.1919.4521.0321.033,671,500
Aug 27, 201918.9620.3818.8219.4819.484,944,900
Aug 26, 201919.0019.0918.7018.9518.952,146,900
Aug 23, 201918.6519.1318.5918.7918.792,303,200
Aug 22, 201919.7519.8418.8019.2019.202,677,700
Aug 21, 201919.1519.8818.8519.5119.513,869,000
Aug 20, 201918.7919.1218.3118.8018.803,505,700
Aug 19, 201919.9920.4518.2518.8818.886,509,000
Aug 16, 201921.0921.2419.5519.5619.565,170,100
Aug 15, 201921.4021.6320.3120.6820.684,769,600
Aug 14, 201922.1122.3820.2920.4420.4413,929,700
Aug 13, 201925.0525.3923.8024.5524.554,798,800
Aug 12, 201925.7526.1524.0224.5924.594,796,400
Aug 09, 201924.0026.3823.9125.9425.944,379,300
Aug 08, 201923.7524.7323.4424.1124.113,339,400
Aug 07, 201922.7523.2121.8023.1123.113,325,900
Aug 06, 201923.6123.7522.4622.9122.913,063,000
Aug 05, 201923.9724.3922.7322.7522.754,620,900
Aug 02, 201923.5725.0923.5224.9124.914,514,900
Aug 01, 201924.5926.3323.0523.6723.677,897,600
Jul 31, 201924.8325.3022.6024.2924.295,462,900
Jul 30, 201926.9626.9724.3624.4724.478,706,200
Jul 29, 201925.3027.1225.0126.5826.588,802,700
Jul 26, 201923.8125.1223.2524.9224.925,002,600
Jul 25, 201923.2024.4422.5823.0023.005,858,900
Jul 24, 201923.0023.3222.5723.1223.123,173,400
Jul 23, 201921.5023.4821.1923.4023.409,406,200
Jul 22, 201920.5021.7520.0721.6221.625,613,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...