LK - Luckin Coffee Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201924.0026.3823.9125.9425.944,394,700
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
Jul 19, 201920.2220.4419.8620.0520.051,503,900
Jul 18, 201919.5520.1519.5219.9519.951,388,400
Jul 17, 201920.3020.4819.5019.5119.511,777,600
Jul 16, 201920.7021.1920.0020.1220.123,682,100
Jul 15, 201919.5221.0019.3320.9920.994,509,900
Jul 12, 201919.6920.2019.2119.4119.413,041,500
Jul 11, 201919.0819.7119.0019.4919.492,260,800
Jul 10, 201918.9619.1818.8518.9418.94892,600
Jul 09, 201919.3719.3918.8518.9318.931,386,000
Jul 08, 201919.4019.5919.0219.1319.131,430,900
Jul 05, 201919.4519.6219.0419.5919.591,429,500
Jul 03, 201918.7319.4218.7319.3319.33993,000
Jul 02, 201919.0919.1818.6418.7818.781,369,800
Jul 01, 201920.0020.1418.9119.1419.143,546,400
Jun 28, 201918.5019.9518.4519.4919.495,223,500
Jun 27, 201918.0718.6318.0718.4018.402,158,400
Jun 26, 201918.1518.3917.8018.0518.052,117,900
Jun 25, 201918.0618.7917.9118.0518.052,780,500
Jun 24, 201919.1619.4418.0018.1918.194,054,100
Jun 21, 201919.8819.8819.0019.1319.133,261,500
Jun 20, 201920.0820.7819.7319.7919.793,656,500
Jun 19, 201921.0821.0819.6019.9419.943,524,700
Jun 18, 201921.7621.8020.3020.7020.704,553,700
Jun 17, 201919.6821.2919.6421.1721.177,960,700
Jun 14, 201917.9619.4517.8019.2319.233,669,600
Jun 13, 201918.5318.8417.6717.9617.962,320,200
Jun 12, 201917.9318.6517.6018.1918.193,328,500
Jun 11, 201918.7518.7617.2517.6017.604,116,100
Jun 10, 201919.2019.2918.3218.4518.453,572,700
Jun 07, 201918.0019.0317.8118.9918.994,788,700
Jun 06, 201918.0218.1917.1317.6817.683,971,500
Jun 05, 201919.9320.1617.8118.6518.655,083,600
Jun 04, 201921.0021.0719.0619.7919.795,814,000
Jun 03, 201921.5022.3020.1020.6320.6310,498,900
May 31, 201918.4020.3917.7520.1020.107,524,000
May 30, 201917.6118.7517.4418.5018.508,872,800
May 29, 201916.0017.7815.9917.2517.257,583,500
May 28, 201915.3816.3215.2816.1116.114,576,400
May 24, 201915.4415.7014.7715.3215.324,829,800
May 23, 201914.4715.9513.7115.7915.799,626,500
May 22, 201917.0017.3314.7014.7514.7519,697,300
May 21, 201918.5918.7417.3317.3317.338,572,300
May 20, 201921.0221.0218.4018.6118.618,186,600
May 17, 201925.0225.9618.8120.3820.3838,937,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.