LKNCY

Luckin Coffee (PK) Historical Data

LKNCY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 4.63 -0.07 -1.49% 4.65 4.75 4.63 1,325,526
Nov 24 2020 4.70 0.08 1.73% 4.71 4.96 4.62 2,512,075
Nov 23 2020 4.62 -0.08 -1.7% 4.60 4.70 4.60 2,627,430
Nov 20 2020 4.70 0.00 +0.00% 4.75 4.78 4.62 0
Nov 20 2020 4.70 -0.07 -1.47% 4.75 4.78 4.62 1,388,263
Nov 19 2020 4.77 0.00 +0.00% 4.70 4.89 4.65 0
Nov 19 2020 4.77 -0.01 -0.21% 4.70 4.89 4.65 1,758,568
Nov 18 2020 4.78 -0.12 -2.45% 4.93 5.05 4.76 2,117,999
Nov 17 2020 4.90 0.04 0.82% 4.70 4.95 4.52 2,291,106
Nov 16 2020 4.86 0.26 5.65% 4.54 4.88 4.54 2,244,012
Nov 13 2020 4.60 0.00 +0.00% 4.75 4.75 4.51 0
Nov 13 2020 4.60 -0.15 -3.16% 4.75 4.75 4.51 2,625,648
Nov 12 2020 4.75 -0.15 -3.06% 4.81 4.94 4.71 1,837,696
Nov 11 2020 4.90 -0.13 -2.58% 5.05 5.05 4.80 1,397,189
Nov 10 2020 5.03 -0.05 -0.98% 5.11 5.15 4.80 3,098,236
Nov 09 2020 5.08 0.00 +0.00% 5.16 5.39 5.06 0
Nov 09 2020 5.08 0.03 0.49% 5.16 5.39 5.06 2,793,790
Nov 06 2020 5.055 -0.08 -1.46% 5.19 5.19 4.92 2,304,920
Nov 05 2020 5.13 0.14 2.7% 5.02 5.30 4.99 4,074,654
Nov 04 2020 4.995 0.42 9.06% 4.60 5.00 4.50 2,613,491
Nov 03 2020 4.58 0.00 +0.00% 4.64 4.78 4.44 0
Nov 03 2020 4.58 0.00 0.0% 4.64 4.78 4.44 2,081,757
Nov 02 2020 4.58 0.19 4.33% 4.53 4.68 4.15 2,017,522
Oct 30 2020 4.39 0.00 +0.00% 4.50 4.55 4.34 0
Oct 30 2020 4.39 -0.11 -2.44% 4.50 4.55 4.34 1,616,439
Oct 29 2020 4.50 0.00 0.0% 4.51 4.683 4.40 1,775,221
Oct 28 2020 4.50 0.00 +0.00% 4.60 4.675 4.37 0
Oct 28 2020 4.50 -0.17 -3.64% 4.60 4.675 4.37 2,298,694
Oct 27 2020 4.67 0.01 0.21% 4.60 4.81 4.55 1,265,715
Oct 26 2020 4.66 0.00 +0.00% 4.70 4.96 4.51 0
Oct 26 2020 4.66 -0.12 -2.51% 4.70 4.96 4.51 2,080,056
Oct 23 2020 4.78 0.35 7.9% 4.25 4.86 4.25 2,431,076
Oct 22 2020 4.43 0.00 +0.00% 4.56 4.74 4.13 0
Oct 22 2020 4.43 -0.29 -6.14% 4.56 4.74 4.13 3,552,708
Oct 21 2020 4.72 -0.22 -4.45% 4.98 5.24 4.66 2,000,820
Oct 20 2020 4.94 0.00 +0.00% 5.11 5.18 4.63 0
Oct 20 2020 4.94 -0.14 -2.76% 5.11 5.18 4.63 3,191,934
Oct 19 2020 5.08 0.08 1.5% 5.21 5.30 5.00 3,119,792
Oct 16 2020 5.005 0.00 +0.00% 4.96 5.20 4.91 0
Oct 16 2020 5.005 0.18 3.62% 4.96 5.20 4.91 3,573,523
Oct 15 2020 4.83 0.00 +0.00% 4.89 5.05 4.60 0
Oct 15 2020 4.83 -0.20 -3.88% 4.89 5.05 4.60 3,789,664
Oct 14 2020 5.025 0.43 9.24% 4.66 5.10 4.57 6,465,101
Oct 13 2020 4.60 0.00 +0.00% 4.15 4.65 3.91 0
Oct 13 2020 4.60 0.48 11.52% 4.15 4.65 3.91 6,323,829
Oct 12 2020 4.125 -0.11 -2.48% 4.29 4.39 3.83 7,125,100
Oct 09 2020 4.23 0.00 +0.00% 4.91 4.99 3.91 0
Oct 09 2020 4.23 -0.59 -12.24% 4.91 4.99 3.91 14,361,352
Oct 08 2020 4.82 -0.84 -14.84% 6.00 6.23 4.54 20,259,624
Oct 07 2020 5.66 1.04 22.51% 4.82 6.09 4.70 15,015,090
Oct 06 2020 4.62 0.53 12.82% 4.23 4.74 4.05 9,777,295
Oct 05 2020 4.095 0.71 20.8% 3.50 4.19 3.39 10,650,976
Oct 02 2020 3.39 0.00 +0.00% 3.13 3.41 3.03 0
Oct 02 2020 3.39 0.25 7.96% 3.13 3.41 3.03 2,624,294
Oct 01 2020 3.14 0.07 2.28% 3.14 3.34 3.10 3,096,423
Sep 30 2020 3.07 0.00 +0.00% 2.96 3.17 2.91 0
Sep 30 2020 3.07 0.16 5.5% 2.96 3.17 2.91 2,778,211
Sep 29 2020 2.91 0.01 0.34% 2.90 2.97 2.86 1,069,020
Sep 28 2020 2.90 0.00 +0.00% 2.90 3.00 2.85 0
Sep 28 2020 2.90 0.03 1.05% 2.90 3.00 2.85 933,547
Sep 25 2020 2.87 -0.02 -0.69% 2.93 2.99 2.80 1,007,992
Sep 24 2020 2.89 0.00 +0.00% 2.76 3.00 2.66 0
Sep 24 2020 2.89 0.12 4.33% 2.76 3.00 2.66 6,979,713
Sep 23 2020 2.77 -0.18 -6.1% 3.00 3.28 2.68 7,022,185
Sep 22 2020 2.95 0.00 +0.00% 2.55 2.99 2.42 0
Sep 22 2020 2.95 0.35 13.46% 2.55 2.99 2.42 3,981,146
Sep 21 2020 2.60 0.01 0.39% 2.61 2.69 2.44 1,158,480
Sep 18 2020 2.59 0.00 +0.00% 2.47 2.65 2.47 0
Sep 18 2020 2.59 0.09 3.6% 2.47 2.65 2.47 1,043,141
Sep 17 2020 2.50 -0.04 -1.38% 2.53 2.58 2.46 798,530
Sep 16 2020 2.535 0.18 7.42% 2.36 2.66 2.36 2,091,440
Sep 15 2020 2.36 0.00 +0.00% 2.37 2.40 2.35 0
Sep 15 2020 2.36 0.00 0.0% 2.37 2.40 2.35 757,628
Sep 14 2020 2.36 0.01 0.43% 2.58 2.60 2.26 1,447,568
Sep 11 2020 2.35 0.00 +0.00% 2.30 2.37 2.29 0
Sep 11 2020 2.35 0.06 2.62% 2.30 2.37 2.29 699,671
Sep 10 2020 2.29 -0.14 -5.76% 2.41 2.44 2.27 1,340,831
Sep 09 2020 2.43 0.00 +0.00% 2.54 2.54 2.34 0
Sep 09 2020 2.43 -0.10 -3.95% 2.54 2.54 2.34 987,421
Sep 08 2020 2.53 0.02 0.8% 2.51 2.57 2.36 1,467,943
Sep 07 2020 2.51 0.00 +0.00% 2.51 2.51 2.28 0
Sep 04 2020 2.51 0.00 +0.00% 2.51 2.51 2.28 0
Sep 04 2020 2.51 0.00 0.0% 2.51 2.51 2.28 1,486,058
Sep 03 2020 2.51 -0.23 -8.39% 2.62 2.75 2.45 2,648,894
Sep 02 2020 2.74 -0.21 -7.12% 2.95 3.16 2.64 2,930,741
Sep 01 2020 2.95 0.00 +0.00% 3.27 3.30 2.60 0
Sep 01 2020 2.95 -0.16 -5.14% 3.27 3.30 2.60 5,703,416
Aug 31 2020 3.11 0.61 24.4% 2.61 3.28 2.55 8,187,449
Your Recent History
USOTC
LKNCY
Luckin Cof..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 00:51:22