Luckin Coffee Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.540	33.050	12.540	12.540	12.540	50
2026-10-22	12.540	33.050	12.540	12.540	12.540	50
2026-10-21	12.540	33.050	12.540	12.540	12.540	50
2026-10-20	12.540	33.050	12.540	12.540	12.540	50
2026-10-19	12.540	33.050	12.540	12.540	12.540	50
2026-10-16	12.540	33.050	12.540	12.540	12.540	50
2026-10-15	33.200	33.660	33.000	33.200	33.200	709
2026-10-14	32.610	33.230	32.600	33.230	33.230	2,339
2026-10-13	32.650	33.430	32.650	32.800	32.800	220
2026-10-12	33.900	33.900	32.650	32.650	32.650	6
2026-10-09	12.540	33.270	12.540	12.540	12.540	2,056
2026-10-08	12.540	33.650	12.540	12.540	12.540	1,480
2026-10-07	12.540	33.490	12.540	12.540	12.540	3
2026-10-06	33.400	33.670	33.000	33.390	33.390	12
2026-10-05	33.000	33.310	32.910	33.050	33.050	369
2026-10-02	12.540	33.810	12.540	12.540	12.540	13
2026-10-01	12.540	34.350	12.540	12.540	12.540	54
2026-09-30	12.540	34.480	12.540	12.540	12.540	48
2026-09-29	33.890	34.420	33.340	34.250	34.250	10
2026-09-28	32.510	33.830	32.510	33.830	33.830	1,704
2026-09-25	12.540	34.000	12.540	12.540	12.540	56
2026-09-24	12.540	34.000	12.540	12.540	12.540	6
2026-09-23	12.540	34.300	12.540	12.540	12.540	103
2026-09-22	34.700	34.700	33.690	33.690	33.690	25
2026-09-21	34.980	34.980	33.890	34.540	34.540	7,967
2026-09-18	12.540	33.700	12.540	12.540	12.540	7
2026-09-17	12.540	34.980	12.540	12.540	12.540	54
2026-09-16	12.540	34.780	12.540	12.540	12.540	42
2026-09-15	34.780	34.780	33.790	34.530	34.530	737
2026-09-14	34.580	34.740	33.420	34.740	34.740	144
2026-09-11	12.540	34.400	12.540	12.540	12.540	35
2026-09-10	12.540	34.930	12.540	12.540	12.540	608
2026-09-09	12.540	34.430	12.540	12.540	12.540	1,396
2026-09-08	35.040	35.040	34.180	34.460	34.460	569
2026-09-07	12.540	12.540	12.540	12.540	12.540	0
2026-09-04	12.540	34.880	12.540	12.540	12.540	148
2026-09-03	12.540	36.680	12.540	12.540	12.540	1,521
2026-09-02	12.540	36.230	12.540	12.540	12.540	1,880
2026-09-01	36.020	36.740	36.000	36.000	36.000	313
2026-08-28	12.540	35.500	12.540	12.540	12.540	1
2026-08-27	12.540	36.960	12.540	12.540	12.540	2,681
2026-08-26	36.180	36.720	35.100	36.640	36.640	724
2026-08-25	35.000	35.120	34.820	35.120	35.120	97
2026-08-24	36.630	36.630	35.120	35.630	35.630	1,361
2026-08-21	12.540	36.380	12.540	12.540	12.540	34
2026-08-20	12.540	36.600	12.540	12.540	12.540	1,131
2026-08-19	12.540	36.540	12.540	12.540	12.540	368
2026-08-18	35.900	36.380	35.780	36.380	36.380	327
2026-08-17	35.880	35.880	35.090	35.740	35.740	495
2026-08-14	12.540	35.460	12.540	12.540	12.540	28
2026-08-13	12.540	35.040	12.540	12.540	12.540	7,231
2026-08-12	12.540	34.190	12.540	12.540	12.540	69
2026-08-11	33.500	34.100	33.500	34.100	34.100	22
2026-08-10	34.800	34.800	33.650	33.920	33.920	168
2026-08-07	12.540	35.170	12.540	12.540	12.540	6,065
2026-08-06	12.540	37.000	12.540	12.540	12.540	228
2026-08-05	12.540	36.880	12.540	12.540	12.540	835
2026-08-04	36.930	37.070	36.030	36.900	36.900	2,093
2026-08-03	34.290	37.030	34.290	36.860	36.860	7,296
2026-07-31	12.540	34.450	12.540	12.540	12.540	1,327

Page 1 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.