Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.30	38.30	37.35	38.09	38.09	-1.32%	1,616,809
Sep 25, 2025	37.60	38.60	37.10	38.60	38.60	2.25%	1,350,288
Sep 24, 2025	37.35	38.37	37.31	37.75	37.75	1.34%	2,230,665
Sep 23, 2025	37.53	37.53	37.01	37.25	37.25	-0.56%	2,505,758
Sep 22, 2025	38.22	38.27	37.43	37.46	37.46	-2.22%	1,527,695
Sep 19, 2025	38.90	39.00	38.31	38.31	38.31	-1.34%	1,096,747
Sep 18, 2025	39.72	39.72	38.52	38.83	38.83	-1.94%	1,639,965
Sep 17, 2025	39.42	39.95	39.10	39.60	39.60	0.28%	2,520,024
Sep 16, 2025	38.65	39.53	38.27	39.49	39.49	1.57%	4,635,967
Sep 15, 2025	38.61	38.99	38.01	38.88	38.88	0.36%	2,247,710
Sep 12, 2025	37.71	38.98	37.40	38.74	38.74	2.76%	1,758,766
Sep 11, 2025	37.09	37.85	36.80	37.70	37.70	1.89%	1,255,892
Sep 10, 2025	36.90	37.18	36.50	37.00	37.00	0.54%	1,036,879
Sep 9, 2025	36.74	37.19	36.50	36.80	36.80	0.08%	1,506,897
Sep 8, 2025	36.60	36.99	36.47	36.77	36.77	0.74%	1,319,133
Sep 5, 2025	37.04	37.35	36.45	36.50	36.50	-1.46%	1,516,464
Sep 4, 2025	37.59	37.76	36.95	37.04	37.04	-2.27%	745,998
Sep 3, 2025	36.50	37.90	36.40	37.90	37.90	4.67%	1,309,171
Sep 2, 2025	37.20	37.20	36.00	36.21	36.21	-2.66%	1,376,692
Aug 29, 2025	36.35	37.50	36.35	37.20	37.20	2.28%	1,746,465
Aug 28, 2025	36.91	37.31	36.30	36.37	36.37	-1.70%	1,066,032
Aug 27, 2025	37.26	37.48	36.80	37.00	37.00	-1.44%	795,208
Aug 26, 2025	37.14	38.05	37.10	37.54	37.54	0.91%	1,152,120
Aug 25, 2025	38.19	38.40	37.00	37.20	37.20	-1.80%	1,089,092
Aug 22, 2025	38.35	38.40	37.60	37.88	37.88	-1.23%	1,356,331
Aug 21, 2025	36.64	38.65	36.60	38.35	38.35	3.68%	2,601,644
Aug 20, 2025	37.52	37.86	36.60	36.99	36.99	-1.88%	1,119,170
Aug 19, 2025	37.98	38.38	37.22	37.70	37.70	-1.18%	1,267,253
Aug 18, 2025	38.61	38.70	37.45	38.15	38.15	-0.91%	1,755,151
Aug 15, 2025	38.40	38.75	38.21	38.50	38.50	0.81%	1,259,803
Aug 14, 2025	38.90	38.90	37.90	38.19	38.19	-2.00%	950,370
Aug 13, 2025	38.10	38.99	37.42	38.97	38.97	2.85%	2,302,536
Aug 12, 2025	37.15	37.97	36.95	37.89	37.89	1.04%	1,577,840
Aug 11, 2025	37.97	37.99	37.00	37.50	37.50	-1.55%	1,848,884
Aug 8, 2025	38.20	38.36	37.62	38.09	38.09	-0.34%	1,818,351
Aug 7, 2025	38.34	38.36	37.75	38.22	38.22	-0.10%	1,392,496
Aug 6, 2025	38.00	38.26	37.44	38.26	38.26	0.71%	1,747,652
Aug 5, 2025	38.13	38.28	37.47	37.99	37.99	0.72%	2,476,252
Aug 4, 2025	37.24	37.98	36.86	37.72	37.72	1.64%	1,595,423
Aug 1, 2025	36.66	37.73	35.94	37.11	37.11	0.95%	2,016,543
Jul 31, 2025	38.06	38.13	35.92	36.76	36.76	-3.92%	4,099,066
Jul 30, 2025	39.87	40.00	37.40	38.26	38.26	-0.88%	5,294,869
Jul 29, 2025	38.89	39.17	37.04	38.60	38.60	-0.49%	3,352,701
Jul 28, 2025	36.99	38.80	36.76	38.79	38.79	7.01%	3,976,314
Jul 25, 2025	37.89	37.89	36.05	36.25	36.25	-1.63%	1,431,439
Jul 24, 2025	38.13	38.20	36.40	36.85	36.85	-1.50%	2,688,282
Jul 23, 2025	37.40	37.80	36.82	37.41	37.41	0.78%	1,563,651
Jul 22, 2025	36.79	37.60	36.53	37.12	37.12	0.90%	1,612,044
Jul 21, 2025	36.15	36.86	35.90	36.79	36.79	2.00%	2,001,395
Jul 18, 2025	37.01	37.98	36.00	36.07	36.07	-2.46%	2,556,321