Luckin Coffee Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.540	33.830	12.540	12.540	12.540	366
2026-07-29	12.540	32.790	12.540	12.540	12.540	77
2026-07-28	32.000	32.080	31.430	31.860	31.860	1,670
2026-07-27	32.620	33.000	32.140	32.190	32.190	718
2026-07-24	12.540	33.420	12.540	12.540	12.540	594
2026-07-23	12.540	32.710	12.540	12.540	12.540	111
2026-07-22	12.540	32.650	12.540	12.540	12.540	314
2026-07-21	32.100	32.160	31.800	31.800	31.800	12
2026-07-20	31.330	32.880	30.880	32.880	32.880	301
2026-07-17	12.540	32.050	12.540	12.540	12.540	2,890
2026-07-16	12.540	32.750	12.540	12.540	12.540	491
2026-07-15	12.540	33.260	12.540	12.540	12.540	170
2026-07-14	32.000	33.000	31.200	32.840	32.840	10
2026-07-13	32.660	32.660	31.230	31.230	31.230	783
2026-07-10	12.540	32.930	12.540	12.540	12.540	1,772
2026-07-09	33.960	34.000	32.420	32.990	32.990	54
2026-07-08	12.540	33.500	12.540	12.540	12.540	2,071
2026-07-07	31.670	32.660	31.030	32.440	32.440	1,236
2026-07-06	30.880	31.740	29.990	31.660	31.660	830
2026-07-03	12.540	12.540	12.540	12.540	12.540	0
2026-07-02	12.540	30.990	12.540	12.540	12.540	11,782
2026-07-01	12.540	28.700	12.540	12.540	12.540	925
2026-06-30	28.450	28.470	27.390	27.935	27.935	17,576
2026-06-29	29.880	29.880	28.210	28.410	28.410	4,338
2026-06-26	12.540	30.500	12.540	12.540	12.540	9,360
2026-06-25	12.540	31.670	12.540	12.540	12.540	954
2026-06-24	12.540	32.430	12.540	12.540	12.540	107
2026-06-23	31.620	32.510	31.180	32.030	32.030	12
2026-06-22	30.670	33.280	30.300	32.580	32.580	262
2026-06-19	12.540	12.540	12.540	12.540	12.540	0
2026-06-18	12.540	31.000	12.540	12.540	12.540	1,039
2026-06-17	12.540	31.500	12.540	12.540	12.540	1,744
2026-06-16	30.450	30.700	30.290	30.700	30.700	879
2026-06-15	30.910	30.910	30.500	30.500	30.500	20
2026-06-12	12.540	30.910	12.540	12.540	12.540	432
2026-06-11	12.540	31.010	12.540	12.540	12.540	14,413
2026-06-10	12.540	31.460	12.540	12.540	12.540	382
2026-06-09	30.610	31.270	30.600	31.270	31.270	1,776
2026-06-08	32.120	32.120	30.700	30.820	30.820	2,697
2026-06-05	32.420	32.420	31.700	31.870	31.870	1,792
2026-06-04	32.130	32.280	32.000	32.172	32.172	193
2026-06-03	32.530	32.550	31.500	32.370	32.370	14,671
2026-06-02	32.780	32.780	32.400	32.470	32.470	912
2026-06-01	32.160	32.800	31.500	32.800	32.800	152
2026-05-29	32.750	32.750	32.100	32.150	32.150	4,018
2026-05-28	32.180	32.180	31.710	32.090	32.090	5,329
2026-05-27	32.000	32.000	31.000	31.870	31.870	18
2026-05-26	30.620	31.600	30.620	31.520	31.520	21
2026-05-22	30.990	30.990	30.540	30.680	30.680	2,526
2026-05-21	32.780	33.080	32.060	32.210	32.210	8
2026-05-20	31.730	32.120	31.730	32.120	32.120	307
2026-05-19	31.730	32.800	31.400	31.480	31.480	170
2026-05-18	32.880	32.880	31.940	32.210	32.210	10
2026-05-15	32.960	33.330	32.140	32.150	32.150	1,064
2026-05-14	33.000	34.100	33.000	33.170	33.170	33
2026-05-13	33.290	33.630	33.050	33.320	33.320	107
2026-05-12	33.700	33.810	33.390	33.530	33.530	608
2026-05-11	32.550	33.430	32.260	33.430	33.430	77
2026-05-08	33.880	33.880	32.780	32.810	32.810	889
2026-05-07	33.980	33.980	32.800	32.870	32.870	345

← NewerPage 2 of 3 · 127 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.