Luckin Coffee Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	36.200	40.100	36.200	38.340	38.340	4,921
2026-02-05	37.000	37.200	36.400	37.010	37.010	988
2026-02-04	35.100	37.030	35.100	36.950	36.950	6,632
2026-02-03	33.750	35.500	33.600	35.180	35.180	25,092
2026-02-02	33.200	34.000	33.050	33.550	33.550	24,128
2026-01-30	32.800	34.190	32.800	33.730	33.730	13,550
2026-01-29	32.010	33.090	32.010	33.090	33.090	1,951
2026-01-28	32.350	32.500	32.110	32.110	32.110	414
2026-01-27	32.800	32.800	32.670	32.670	32.670	74
2026-01-26	33.600	33.600	33.020	33.030	33.030	408
2026-01-23	34.130	34.150	33.000	33.805	33.805	2,109
2026-01-22	33.240	33.759	32.900	33.759	33.759	1,459
2026-01-21	33.110	33.110	33.110	33.110	33.110	25
2026-01-20	33.860	33.890	32.700	32.820	32.820	1,031
2026-01-19	12.540	12.540	12.540	12.540	12.540	0
2026-01-16	12.540	34.200	12.540	12.540	12.540	3,602
2026-01-15	12.540	34.630	12.540	12.540	12.540	1,161
2026-01-14	12.540	34.310	12.540	12.540	12.540	100
2026-01-13	34.000	34.750	34.000	34.670	34.670	5,966
2026-01-12	33.390	33.590	33.390	33.590	33.590	5,861
2026-01-09	34.100	34.210	34.100	34.210	34.210	600
2026-01-08	12.540	12.540	12.540	12.540	12.540	0
2026-01-07	12.540	34.010	12.540	12.540	12.540	243
2026-01-06	34.630	34.630	34.450	34.450	34.450	860
2026-01-05	35.445	35.740	35.440	35.650	35.650	2,053
2026-01-02	35.440	35.460	35.290	35.290	35.290	1,398
2025-12-31	12.540	12.540	12.540	12.540	12.540	0
2025-12-30	12.540	33.480	12.540	12.540	12.540	1,507
2025-12-29	12.540	33.650	12.540	12.540	12.540	7,000
2025-12-24	12.540	12.540	12.540	12.540	12.540	0
2025-12-23	12.540	34.460	12.540	12.540	12.540	2,107
2025-12-22	12.540	34.460	12.540	12.540	12.540	5,815
2025-12-19	12.540	34.910	12.540	12.540	12.540	400
2025-12-18	12.540	35.250	12.540	12.540	12.540	3,900
2025-12-17	12.540	35.080	12.540	12.540	12.540	3,879
2025-12-16	12.540	34.740	12.540	12.540	12.540	6,065
2025-12-15	12.540	35.400	12.540	12.540	12.540	7,420
2025-12-12	12.540	36.460	12.540	12.540	12.540	305
2025-12-11	12.540	37.190	12.540	12.540	12.540	1,233
2025-12-10	12.540	37.520	12.540	12.540	12.540	167
2025-12-09	12.540	37.490	12.540	12.540	12.540	1,169
2025-12-08	12.540	36.920	12.540	12.540	12.540	1,005
2025-12-05	12.540	36.240	12.540	12.540	12.540	428
2025-12-04	12.540	36.250	12.540	12.540	12.540	673
2025-12-03	12.540	35.870	12.540	12.540	12.540	10
2025-12-02	12.540	36.160	12.540	12.540	12.540	436

← NewerPage 4 of 4 · 226 trading days

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.