U.S. markets closed

Luckin Coffee Inc. (LKNCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.32+0.04 (+0.48%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20218.258.498.258.328.32570,800
Apr 08, 20218.358.568.168.288.28692,500
Apr 07, 20218.698.708.278.328.321,038,700
Apr 06, 20219.109.208.618.698.691,557,400
Apr 05, 20219.199.408.839.079.07677,600
Apr 01, 20218.869.208.859.089.081,016,500
Mar 31, 20218.818.908.618.708.70667,500
Mar 30, 20218.758.818.518.798.79649,200
Mar 29, 20218.508.958.308.758.75976,900
Mar 26, 20218.919.258.398.688.681,631,300
Mar 25, 20218.999.008.118.688.683,643,100
Mar 24, 202110.9010.909.009.219.214,873,300
Mar 23, 202111.4011.6210.5011.0011.003,271,800
Mar 22, 20219.9411.259.9011.2411.244,586,900
Mar 19, 20219.3710.509.209.999.994,973,300
Mar 18, 20218.909.308.819.019.013,090,700
Mar 17, 20218.408.898.068.818.814,337,800
Mar 16, 20217.729.457.718.728.7213,387,900
Mar 15, 20215.905.915.795.845.841,487,300
Mar 12, 20215.905.985.805.915.91795,200
Mar 11, 20216.006.085.865.935.931,779,900
Mar 10, 20216.106.155.845.965.961,444,100
Mar 09, 20215.906.205.886.036.031,408,700
Mar 08, 20215.876.155.865.875.871,358,200
Mar 05, 20216.206.505.666.136.132,211,000
Mar 04, 20216.456.555.796.006.002,177,400
Mar 03, 20216.626.856.386.576.571,283,500
Mar 02, 20216.786.916.596.616.61684,300
Mar 01, 20216.506.956.506.696.691,171,000
Feb 26, 20216.206.536.036.306.301,512,000
Feb 25, 20216.656.856.166.226.221,761,800
Feb 24, 20216.316.706.306.576.572,167,200
Feb 23, 20217.087.086.106.286.283,216,500
Feb 22, 20217.207.246.856.946.941,742,400
Feb 19, 20217.407.506.856.986.981,588,300
Feb 18, 20217.447.727.057.147.142,586,400
Feb 17, 20216.077.256.007.027.024,337,800
Feb 16, 20215.766.145.755.945.943,205,600
Feb 12, 20216.106.155.305.695.6910,615,000
Feb 11, 20217.767.806.456.506.507,147,500
Feb 10, 20218.058.407.507.697.694,142,100
Feb 09, 20218.048.557.878.008.004,076,500
Feb 08, 20217.088.706.477.757.7514,049,200
Feb 05, 20217.018.455.257.057.0562,965,400
Feb 04, 202112.6213.3012.6012.8212.822,025,400
Feb 03, 202111.4112.8011.4012.5412.543,044,400
Feb 02, 202111.0311.7511.0211.2111.212,213,500
Feb 01, 202111.2711.6010.7110.9510.952,758,900
Jan 29, 202112.3012.5010.2010.8710.877,998,900
Jan 28, 202113.6214.3511.7512.6812.685,345,100
Jan 27, 202112.4315.0911.9013.3213.328,687,400
Jan 26, 202110.7212.9810.5012.9712.975,267,200
Jan 25, 20219.8310.769.8310.3410.345,714,700
Jan 22, 20219.759.849.509.769.761,441,500
Jan 21, 20219.809.899.499.649.641,385,400
Jan 20, 20219.909.919.309.509.501,327,100
Jan 19, 20219.359.859.269.309.302,625,700
Jan 15, 202110.0510.109.009.169.164,729,700
Jan 14, 202110.4410.6510.1010.2010.204,720,100
Jan 13, 20218.9710.108.9610.0210.026,800,600
Jan 12, 20218.308.978.308.928.923,447,500
Jan 11, 20218.228.408.158.208.201,631,600
Jan 08, 20218.398.538.308.338.331,720,400
Jan 07, 20218.378.498.108.398.392,623,500
Jan 06, 20218.698.728.458.548.543,214,800
Jan 05, 20218.638.838.468.728.722,300,300
Jan 04, 20218.588.968.518.648.642,904,000
Dec 31, 20208.238.668.008.508.502,801,100
Dec 30, 20208.879.008.128.258.254,253,600
Dec 29, 20207.128.507.118.388.386,101,800
Dec 28, 20207.427.587.127.217.213,641,500
Dec 24, 20208.128.136.927.597.596,003,400
Dec 23, 20208.808.897.837.887.886,095,200
Dec 22, 20208.449.248.348.638.636,236,300
Dec 21, 20209.7710.508.128.208.2016,532,600
Dec 18, 20208.1111.117.409.429.4243,566,800
Dec 17, 20205.297.454.957.357.3529,406,400
Dec 16, 20203.653.853.623.743.741,087,800
Dec 15, 20203.803.803.603.683.682,239,900
Dec 14, 20203.964.003.753.803.801,716,300
Dec 11, 20204.144.143.954.044.041,122,100
Dec 10, 20204.144.183.984.104.10959,100
Dec 09, 20204.004.293.974.144.143,134,600
Dec 08, 20203.674.003.614.004.002,874,600
Dec 07, 20203.924.003.603.763.763,964,600
Dec 04, 20203.964.103.953.953.951,630,300
Dec 03, 20204.154.173.953.993.993,203,600
Dec 02, 20204.224.253.864.124.123,809,400
Dec 01, 20204.524.554.204.274.272,885,300
Nov 30, 20204.614.684.404.554.552,414,100
Nov 27, 20204.654.854.634.684.681,853,100
Nov 25, 20204.654.754.634.634.631,325,500
Nov 24, 20204.714.964.674.704.702,512,000
Nov 23, 20204.604.704.604.624.622,627,400
Nov 20, 20204.754.784.624.704.701,388,300
Nov 19, 20204.704.894.654.774.771,758,600
Nov 18, 20204.935.054.764.784.782,118,000
Nov 17, 20204.704.954.574.904.902,291,100
Nov 16, 20204.544.884.544.864.862,244,000
Nov 13, 20204.754.754.514.604.602,625,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...