Luckin Coffee Inc. LKNCY
35.99 USD -0.43 (-1.18%)
Regular-session close
35.50 Day range 36.32
27.22 52-week range 40.22
- YTD
- +7.43%
- 1 year
- -5.49%
LKNCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.90 | 36.32 | 35.50 | 35.61 | -0.81 | -2.22% | 276,112 |
| Nov 12, 2026 | 36.30 | 36.60 | 35.72 | 36.42 | -0.45 | -1.22% | 3,469,500 |
| Nov 11, 2026 | 35.90 | 36.95 | 35.20 | 36.87 | +0.22 | +0.60% | 3,183,200 |
| Nov 10, 2026 | 34.75 | 36.85 | 34.02 | 36.65 | +1.82 | +5.23% | 1,983,100 |
| Nov 9, 2026 | 34.02 | 35.00 | 33.52 | 34.83 | +0.83 | +2.44% | 1,376,900 |
| Nov 6, 2026 | 33.30 | 34.35 | 33.26 | 34.00 | +0.89 | +2.69% | 5,813,700 |
| Nov 5, 2026 | 35.03 | 35.05 | 32.89 | 33.11 | -1.34 | -3.89% | 3,403,300 |
| Nov 4, 2026 | 33.41 | 34.90 | 33.07 | 34.45 | +1.55 | +4.71% | 5,875,800 |
| Nov 3, 2026 | 32.90 | 33.49 | 32.05 | 32.90 | +1.70 | +5.45% | 3,714,500 |
| Nov 2, 2026 | 31.00 | 32.61 | 30.80 | 31.20 | +0.28 | +0.91% | 1,842,900 |
| Oct 30, 2026 | 31.62 | 31.62 | 30.76 | 30.92 | -0.59 | -1.87% | 1,020,400 |
| Oct 29, 2026 | 31.60 | 31.90 | 31.42 | 31.51 | -0.44 | -1.38% | 899,100 |
| Oct 28, 2026 | 31.90 | 32.07 | 31.26 | 31.95 | +0.10 | +0.31% | 2,018,200 |
| Oct 27, 2026 | 31.97 | 32.19 | 31.71 | 31.85 | -0.39 | -1.21% | 660,000 |
| Oct 26, 2026 | 32.43 | 32.66 | 32.00 | 32.24 | -0.26 | -0.80% | 723,900 |
| Oct 23, 2026 | 32.30 | 33.16 | 32.01 | 32.50 | -0.05 | -0.15% | 1,206,000 |
| Oct 22, 2026 | 32.90 | 32.93 | 32.41 | 32.55 | -0.45 | -1.36% | 1,222,800 |
| Oct 21, 2026 | 33.58 | 33.90 | 32.96 | 33.00 | -0.58 | -1.73% | 1,101,500 |
| Oct 20, 2026 | 32.69 | 34.30 | 32.69 | 33.58 | -0.20 | -0.59% | 1,245,100 |
| Oct 19, 2026 | 33.25 | 33.99 | 32.95 | 33.78 | +1.00 | +3.05% | 922,100 |
| Oct 16, 2026 | 33.12 | 33.35 | 32.62 | 32.78 | -0.52 | -1.56% | 1,609,900 |
| Oct 15, 2026 | 33.35 | 33.48 | 32.81 | 33.30 | -0.37 | -1.10% | 627,800 |
| Oct 14, 2026 | 32.60 | 33.76 | 32.60 | 33.67 | +0.87 | +2.65% | 978,100 |
| Oct 13, 2026 | 32.54 | 33.63 | 32.54 | 32.80 | +0.04 | +0.12% | 777,700 |
| Oct 12, 2026 | 32.83 | 32.93 | 32.35 | 32.76 | -0.04 | -0.12% | 649,200 |
| Oct 9, 2026 | 32.80 | 33.42 | 32.60 | 32.80 | +0.29 | +0.89% | 583,600 |
| Oct 8, 2026 | 32.80 | 33.06 | 32.20 | 32.51 | -0.31 | -0.94% | 684,700 |
| Oct 7, 2026 | 33.05 | 33.15 | 32.77 | 32.82 | -0.28 | -0.85% | 343,200 |
| Oct 6, 2026 | 33.06 | 33.88 | 33.06 | 33.10 | +0.01 | +0.03% | 651,900 |
| Oct 5, 2026 | 33.03 | 33.62 | 33.00 | 33.09 | +0.18 | +0.55% | 525,000 |
| Oct 2, 2026 | 33.32 | 33.99 | 32.91 | 32.91 | -0.44 | -1.32% | 665,300 |
| Oct 1, 2026 | 34.01 | 34.40 | 33.05 | 33.35 | -0.66 | -1.94% | 926,900 |
| Sep 30, 2026 | 34.30 | 34.50 | 33.00 | 34.01 | -0.22 | -0.64% | 684,100 |
| Sep 29, 2026 | 33.56 | 34.58 | 32.88 | 34.23 | +0.44 | +1.30% | 930,800 |
| Sep 28, 2026 | 32.54 | 33.98 | 32.54 | 33.79 | +1.25 | +3.84% | 778,100 |
| Sep 25, 2026 | 33.16 | 33.27 | 32.51 | 32.54 | -0.64 | -1.93% | 502,100 |
| Sep 24, 2026 | 33.05 | 33.33 | 32.89 | 33.18 | +0.18 | +0.55% | 444,800 |
| Sep 23, 2026 | 33.50 | 33.63 | 33.00 | 33.00 | -0.64 | -1.90% | 1,219,300 |
| Sep 22, 2026 | 34.43 | 34.53 | 33.53 | 33.64 | -1.13 | -3.25% | 2,148,000 |
| Sep 21, 2026 | 34.86 | 34.86 | 34.33 | 34.77 | -0.23 | -0.66% | 1,014,800 |
| Sep 18, 2026 | 33.99 | 35.50 | 33.54 | 35.00 | +1.36 | +4.04% | 1,398,100 |
| Sep 17, 2026 | 34.01 | 34.35 | 33.57 | 33.64 | -0.40 | -1.18% | 477,400 |
| Sep 16, 2026 | 34.40 | 34.78 | 34.01 | 34.04 | -0.48 | -1.39% | 517,300 |
| Sep 15, 2026 | 34.76 | 34.77 | 33.65 | 34.52 | -0.35 | -1.00% | 1,094,600 |
| Sep 14, 2026 | 34.47 | 34.96 | 33.58 | 34.87 | +0.23 | +0.66% | 1,060,900 |
| Sep 11, 2026 | 33.44 | 34.65 | 33.44 | 34.64 | +1.30 | +3.90% | 1,595,000 |
| Sep 10, 2026 | 34.80 | 35.16 | 33.34 | 33.34 | -0.64 | -1.88% | 2,053,400 |
| Sep 9, 2026 | 33.70 | 33.98 | 31.99 | 33.98 | +0.43 | +1.28% | 3,169,000 |
| Sep 8, 2026 | 34.78 | 34.78 | 33.14 | 33.55 | -1.26 | -3.62% | 1,618,600 |
| Sep 4, 2026 | 34.49 | 35.08 | 33.40 | 34.81 | +0.85 | +2.50% | 1,229,900 |
| Sep 3, 2026 | 36.10 | 36.20 | 33.62 | 33.96 | -2.34 | -6.45% | 1,766,700 |
| Sep 2, 2026 | 35.90 | 36.78 | 34.76 | 36.30 | -0.04 | -0.11% | 1,748,100 |
| Sep 1, 2026 | 36.04 | 36.85 | 35.72 | 36.34 | +0.44 | +1.23% | 1,064,500 |
| Aug 31, 2026 | 35.46 | 35.93 | 35.09 | 35.90 | -0.26 | -0.72% | 557,200 |
| Aug 28, 2026 | 35.29 | 36.16 | 34.52 | 36.16 | +0.91 | +2.58% | 434,800 |
| Aug 27, 2026 | 36.89 | 36.92 | 34.95 | 35.25 | -1.67 | -4.52% | 582,700 |
| Aug 26, 2026 | 36.17 | 37.00 | 35.86 | 36.92 | +1.12 | +3.13% | 1,118,100 |
| Aug 25, 2026 | 35.00 | 35.97 | 34.82 | 35.80 | +0.80 | +2.29% | 413,100 |
| Aug 24, 2026 | 36.00 | 36.00 | 34.80 | 35.00 | -0.86 | -2.40% | 788,800 |
| Aug 21, 2026 | 36.40 | 36.65 | 35.50 | 35.86 | -0.48 | -1.32% | 505,900 |
| Aug 20, 2026 | 36.38 | 36.64 | 36.09 | 36.34 | -0.08 | -0.22% | 520,700 |
| Aug 19, 2026 | 36.40 | 36.68 | 35.68 | 36.42 | -0.03 | -0.08% | 796,600 |
| Aug 18, 2026 | 35.86 | 36.48 | 35.65 | 36.45 | +0.55 | +1.53% | 1,096,000 |
| Aug 17, 2026 | 34.90 | 36.55 | 34.90 | 35.90 | +0.59 | +1.67% | 784,600 |
| Aug 14, 2026 | 34.75 | 35.97 | 34.41 | 35.31 | +0.25 | +0.71% | 523,100 |
65 days, newest first. Daily bars as drawn on the LKNCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.