Luckin Coffee Inc. (LKNCY)
OTC: LKNCY
· Real-Time Price · USD
37.94
-1.03 (-2.64%)
At close: Aug 14, 2025, 3:59 PM
38.40
1.21%
Pre-market: Aug 15, 2025, 08:05 AM EDT
LKNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.80 | 38.88 | 37.90 | 38.20 | 38.19 | -1.98% | 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% | 1,848,900 |
| Aug 8, 2025 | 38.20 | 38.36 | 37.62 | 38.09 | 38.09 | -0.34% | 1,818,400 |
| Aug 7, 2025 | 38.34 | 38.36 | 37.75 | 38.22 | 38.22 | -0.10% | 1,392,500 |
| Aug 6, 2025 | 38.00 | 38.26 | 37.44 | 38.26 | 38.26 | 0.71% | 1,747,700 |
| Aug 5, 2025 | 38.13 | 38.28 | 37.47 | 37.99 | 37.99 | 0.72% | 2,476,300 |
| 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% | 4,099,100 |
| Jul 30, 2025 | 39.87 | 40.00 | 37.40 | 38.26 | 38.26 | -0.88% | 5,294,900 |
| 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 | -1.76% | 1,431,439 |
| Jul 24, 2025 | 38.13 | 38.20 | 36.40 | 36.90 | 36.90 | -1.36% | 2,688,300 |
| Jul 23, 2025 | 37.40 | 37.80 | 36.82 | 37.41 | 37.41 | 0.78% | 1,563,700 |
| 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% | 2,001,400 |
| Jul 18, 2025 | 37.01 | 37.98 | 36.00 | 36.07 | 36.07 | -2.46% | 2,556,321 |