Luckin Coffee Inc. (LKNCY)
OTC: LKNCY
· Real-Time Price · USD
36.60
-0.44 (-1.19%)
At close: Sep 05, 2025, 3:59 PM
36.58
-0.05%
After-hours: Sep 05, 2025, 03:59 PM EDT
LKNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.22 | 37.30 | 36.49 | 36.58 | 36.58 | -1.24% | 1,516,464 |
| Sep 4, 2025 | 37.59 | 37.76 | 36.95 | 37.04 | 37.04 | -2.27% | 746,000 |
| Sep 3, 2025 | 36.50 | 37.90 | 36.40 | 37.90 | 37.90 | 4.67% | 1,309,200 |
| Sep 2, 2025 | 37.20 | 37.20 | 36.00 | 36.21 | 36.21 | -2.66% | 1,376,700 |
| Aug 29, 2025 | 36.35 | 37.50 | 36.35 | 37.20 | 37.20 | 2.28% | 1,746,500 |
| 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% | 1,089,100 |
| 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% | 1,119,200 |
| Aug 19, 2025 | 37.98 | 38.38 | 37.22 | 37.70 | 37.70 | -1.18% | 1,267,300 |
| Aug 18, 2025 | 38.61 | 38.70 | 37.45 | 38.15 | 38.15 | -0.91% | 1,755,200 |
| 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% | 950,400 |
| 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 |