Luckin Coffee Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	34.000	34.390	33.500	33.530	33.530	339
2026-05-05	33.930	34.510	33.770	34.510	34.510	27
2026-05-01	34.970	35.850	34.130	35.560	35.560	1,009
2026-04-30	35.000	35.780	33.910	33.910	33.910	3,064
2026-04-29	32.280	33.710	31.310	33.170	33.170	4,923
2026-04-28	31.250	31.500	31.000	31.220	31.220	73
2026-04-27	32.360	32.360	30.810	31.110	31.110	51,506
2026-04-24	31.720	33.060	31.720	31.850	31.850	824
2026-04-23	33.480	33.480	31.820	32.140	32.140	3,442
2026-04-22	32.750	33.490	32.350	32.350	32.350	213
2026-04-21	33.640	33.700	32.970	32.970	32.970	15
2026-04-20	33.680	33.790	33.190	33.340	33.340	725
2026-04-17	32.790	34.150	32.790	33.700	33.700	1,399
2026-04-16	33.870	33.870	32.540	32.560	32.560	924
2026-04-15	34.380	34.380	33.850	33.850	33.850	9
2026-04-14	33.980	34.100	33.330	33.690	33.690	138
2026-04-13	32.400	33.620	32.020	33.500	33.500	619
2026-04-10	32.980	32.980	31.710	31.740	31.740	44
2026-04-09	32.380	33.170	30.680	33.170	33.170	1,965
2026-04-08	32.000	33.180	31.820	31.820	31.820	16
2026-04-07	30.180	32.480	30.000	32.450	32.450	1,156
2026-04-02	32.680	32.680	31.530	32.070	32.070	819
2026-04-01	32.110	32.660	32.100	32.580	32.580	24
2026-03-31	32.610	32.780	32.110	32.740	32.740	336
2026-03-30	31.600	32.650	31.600	32.450	32.450	975
2026-03-27	33.000	33.000	31.770	31.770	31.770	1,338
2026-03-26	33.780	33.780	32.150	32.700	32.700	2,912
2026-03-25	33.480	34.050	33.480	34.050	34.050	22
2026-03-24	32.220	33.200	32.220	32.970	32.970	144
2026-03-23	32.600	33.200	32.300	32.410	32.410	754
2026-03-20	34.380	34.380	33.180	33.180	33.180	516
2026-03-19	34.380	34.710	33.470	34.710	34.710	133
2026-03-18	35.500	35.500	33.300	34.090	34.090	37
2026-03-17	34.600	35.010	33.950	35.010	35.010	402
2026-03-16	35.000	35.380	34.230	34.390	34.390	823
2026-03-13	34.600	35.110	34.330	34.530	34.530	813
2026-03-12	35.980	35.980	34.870	34.870	34.870	16
2026-03-11	36.200	36.200	35.120	35.850	35.850	33
2026-03-10	35.210	36.000	34.990	35.740	35.740	2,010
2026-03-09	34.980	34.990	34.250	34.880	34.880	42
2026-03-06	35.000	35.040	34.660	34.770	34.770	38
2026-03-05	34.050	34.980	34.050	34.860	34.860	11
2026-03-04	33.880	35.050	33.880	35.020	35.020	518
2026-03-03	33.790	34.110	33.360	34.000	34.000	32
2026-03-02	34.130	34.880	33.320	34.530	34.530	254
2026-02-27	36.000	36.000	33.810	34.170	34.170	1,834
2026-02-26	37.000	37.000	35.160	35.710	35.710	2,326
2026-02-25	38.380	38.380	36.890	36.940	36.940	1,072
2026-02-24	38.000	38.060	37.680	37.990	37.990	8,289
2026-02-23	38.900	38.900	38.260	38.610	38.610	297
2026-02-20	38.680	38.970	38.680	38.970	38.970	557
2026-02-19	37.270	38.610	37.270	38.610	38.610	1,566
2026-02-18	37.980	38.640	37.620	37.820	37.820	1,997
2026-02-17	36.990	37.680	36.450	37.200	37.200	1,464
2026-02-16	12.540	12.540	12.540	12.540	12.540	0
2026-02-13	12.540	36.990	12.540	12.540	12.540	5,711
2026-02-12	12.540	38.380	12.540	12.540	12.540	635
2026-02-11	12.540	37.680	12.540	12.540	12.540	2,692
2026-02-10	37.000	38.000	36.440	36.810	36.810	3
2026-02-09	38.000	38.340	36.660	36.660	36.660	426

← NewerPage 3 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.