UK markets open in 1 hour 46 minutes

Luckin Coffee Inc. (LKNCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.20-0.25 (-1.52%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202216.4516.5516.1016.2016.20316,600
05 Oct 202216.6516.7216.4516.4516.45444,800
04 Oct 202216.4216.7516.4016.6716.67899,200
03 Oct 202216.3616.4315.9516.2416.24427,300
30 Sept 202216.2016.5216.0216.5016.50801,000
29 Sept 202216.5616.8515.8716.4116.411,521,100
28 Sept 202216.0016.9515.8716.6316.631,439,700
27 Sept 202216.5316.8616.2616.5316.531,502,500
26 Sept 202216.4116.9016.0016.0116.011,752,100
23 Sept 202216.7216.8715.9416.1316.131,778,100
22 Sept 202216.4017.2216.0117.0017.001,366,800
21 Sept 202217.4817.9016.1616.3016.301,397,800
20 Sept 202217.3518.0017.0117.7117.71863,400
19 Sept 202216.2917.5916.1317.4317.431,583,400
16 Sept 202217.2117.4116.2516.5216.522,486,000
15 Sept 202218.0018.0917.1217.3017.301,664,800
14 Sept 202217.9218.2017.9218.0118.01987,700
13 Sept 202217.7518.2517.7417.9217.921,501,500
12 Sept 202217.8518.3417.8018.0018.001,331,400
09 Sept 202217.4517.9517.4517.8817.88972,100
08 Sept 202217.4217.5617.2617.4917.49526,500
07 Sept 202217.3617.6617.2117.5717.571,472,100
06 Sept 202217.1517.6216.9517.4517.452,292,700
02 Sept 202217.2817.5616.9917.2117.212,122,000
01 Sept 202217.2517.5816.8917.2317.233,476,000
31 Aug 202216.8817.4816.7017.4017.402,690,100
30 Aug 202216.5016.7516.1016.5916.591,894,200
29 Aug 202216.7917.0816.1116.3816.382,783,600
26 Aug 202216.1516.5515.5716.2816.283,277,200
25 Aug 202214.7515.5014.6815.4015.403,194,900
24 Aug 202213.5014.5213.3614.5014.504,849,400
23 Aug 202213.9614.1513.8013.8613.86712,900
22 Aug 202213.8114.2413.7013.9813.981,258,300
19 Aug 202214.3614.4813.8914.0714.071,355,300
18 Aug 202214.5114.5214.4014.5214.52859,700
17 Aug 202214.8414.8914.4314.5014.50564,100
16 Aug 202214.3014.9314.3014.7914.791,617,800
15 Aug 202214.1614.3414.0214.2514.251,450,600
12 Aug 202214.5814.8914.2814.5214.522,144,500
11 Aug 202215.2015.4514.9615.1415.141,060,400
10 Aug 202215.5015.5014.9014.9614.96909,900
09 Aug 202215.2615.3714.9315.1015.101,715,400
08 Aug 202215.0115.9715.0015.6015.6011,474,500
05 Aug 202213.8814.0913.8413.9313.93976,200
04 Aug 202213.7514.5313.5613.7813.782,318,100
03 Aug 202213.2513.4812.6513.3713.371,402,500
02 Aug 202211.6612.8911.4012.3512.353,321,100
01 Aug 202212.7312.7911.1111.9411.943,825,100
29 Jul 202213.8013.8012.8012.9912.993,647,900
28 Jul 202214.6314.7013.5913.9413.941,393,400
27 Jul 202214.4714.6814.3914.6014.60525,400
26 Jul 202214.6714.8714.2314.6314.631,230,600
25 Jul 202214.7914.8014.5014.7814.78557,800
22 Jul 202214.9314.9614.7214.7914.79553,200
21 Jul 202214.9615.0014.8014.8914.89695,000
20 Jul 202214.8615.0514.6414.9014.901,069,400
19 Jul 202214.5314.9914.1714.9714.971,398,100
18 Jul 202214.3014.7014.1114.4014.401,819,200
15 Jul 202214.5914.6413.9214.3514.352,178,100
14 Jul 202214.6614.9013.5214.8914.894,571,800
13 Jul 202214.0014.9113.9214.6614.661,960,400
12 Jul 202213.9314.3213.8514.0214.021,449,800
11 Jul 202214.9914.9913.8313.9913.992,618,200
08 Jul 202214.7015.0014.3914.8614.864,019,400
07 Jul 202213.7014.7513.6014.5014.503,834,200
06 Jul 202213.1913.7712.8213.6013.602,055,100
05 Jul 202212.3013.1712.2513.1213.122,153,600
01 Jul 202212.0512.8012.0012.6612.66882,300
30 Jun 202212.2712.3511.8812.3012.30754,100
29 Jun 202212.8412.8912.3812.3912.39571,800
28 Jun 202213.0013.0912.8012.9412.94955,400
27 Jun 202213.0013.1512.5312.7312.731,710,200
24 Jun 202211.7111.9811.5011.8911.89935,100
23 Jun 202211.9412.0011.4211.5511.551,064,200
22 Jun 202211.9912.0411.7512.0012.00569,600
21 Jun 202211.9812.2911.9612.0212.021,307,200
17 Jun 202212.0012.3711.8411.9411.94887,300
16 Jun 202211.6612.3010.7011.8411.842,377,100
15 Jun 202211.4812.0611.2312.0012.001,649,200
14 Jun 202211.1811.6511.0511.5511.551,441,900
13 Jun 202211.0611.369.9210.9610.962,662,500
10 Jun 202212.1312.2811.5511.8111.811,228,000
09 Jun 202212.4512.9512.0112.0512.052,272,600
08 Jun 202212.0712.8612.0012.7012.701,700,800
07 Jun 202212.0512.1911.5711.9711.97809,200
06 Jun 202213.0613.0811.4212.0012.002,345,400
03 Jun 202211.6912.3711.4212.1912.192,268,000
02 Jun 202210.8811.8510.8511.7211.722,205,500
01 Jun 202210.0010.8410.0010.8410.843,334,800
31 May 20229.9510.109.759.999.992,414,500
27 May 20229.179.479.109.309.301,503,700
26 May 20229.449.659.209.259.251,237,700
25 May 20228.909.478.669.089.081,851,200
24 May 20229.089.208.518.548.542,750,900
23 May 20228.308.968.268.728.721,230,700
20 May 20228.208.598.028.228.22551,900
19 May 20227.858.207.848.208.20321,700
18 May 20228.178.177.777.857.85634,400
17 May 20228.178.197.928.168.161,258,500
16 May 20227.908.187.517.687.68978,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...