Australia markets closed

Luckin Coffee Inc. (LKNCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.44+0.08 (+0.33%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.5124.7423.9124.4424.442,561,476
27 Mar 202424.1024.3723.6624.3624.362,137,200
26 Mar 202424.1224.7924.1024.5624.563,210,600
25 Mar 202424.0324.7523.6024.3524.353,239,000
22 Mar 202422.5124.0522.4324.0524.054,121,900
21 Mar 202424.7724.7823.0523.3323.332,919,200
20 Mar 202425.8026.1824.4825.0525.054,877,700
19 Mar 202425.1825.9624.3325.7525.753,710,900
18 Mar 202423.6725.6823.6425.4925.493,244,400
15 Mar 202422.8024.1822.7823.8423.842,467,500
14 Mar 202423.0123.3522.4222.8322.832,995,800
13 Mar 202420.9823.5520.9023.2923.293,373,900
12 Mar 202420.4520.8819.6520.8820.886,063,400
11 Mar 202420.1620.6519.3519.4019.402,372,000
08 Mar 202420.2320.4819.7519.9219.924,329,600
07 Mar 202421.7521.8020.0120.2120.214,577,700
06 Mar 202421.7122.1721.3421.7221.722,671,900
05 Mar 202421.0622.0520.9421.6721.671,425,500
04 Mar 202421.4621.6421.0121.1521.153,028,600
01 Mar 202422.3826.6021.4321.6821.681,385,900
29 Feb 202422.4022.7321.9522.0322.032,187,200
28 Feb 202423.0023.5021.9522.0122.014,252,800
27 Feb 202424.1524.1622.9622.9722.973,397,400
26 Feb 202424.5924.9923.1624.2024.203,766,800
23 Feb 202422.3423.9622.2023.7623.765,436,400
22 Feb 202424.2024.6823.9024.0024.002,872,300
21 Feb 202424.0024.6023.5924.2824.282,234,800
20 Feb 202423.9024.2123.6623.9223.921,745,400
16 Feb 202423.2124.3323.0324.1824.182,686,500
15 Feb 202423.0023.5623.0023.0823.081,111,600
14 Feb 202422.9323.5022.7922.9722.97943,800
13 Feb 202422.6923.1522.6822.8922.89584,300
12 Feb 202422.8023.5522.1822.8722.871,527,300
09 Feb 202422.0722.9722.0322.8622.86755,400
08 Feb 202423.3023.6722.0822.1122.112,765,600
07 Feb 202423.4523.7022.6023.2423.243,131,100
06 Feb 202423.1724.5522.9024.4124.413,036,600
05 Feb 202421.0022.4721.0022.2522.252,668,900
02 Feb 202419.9921.2719.6221.1421.142,942,400
01 Feb 202420.9921.3519.9720.0020.004,269,800
31 Jan 202421.9221.9220.6320.6520.653,419,600
30 Jan 202422.6022.9221.9822.0122.012,172,300
29 Jan 202423.5423.8422.8023.1623.161,440,200
26 Jan 202423.3523.9623.3523.7723.77380,300
25 Jan 202423.8024.4423.2123.6023.601,835,900
24 Jan 202424.4425.1223.4323.5123.513,620,900
23 Jan 202423.4424.3823.3523.9623.961,869,900
22 Jan 202422.6223.1021.6822.8622.862,153,600
19 Jan 202424.0024.3323.4023.5523.552,017,600
18 Jan 202423.0924.2022.7123.5123.512,487,800
17 Jan 202423.0423.0922.0022.0522.054,664,300
16 Jan 202425.6525.7323.1723.6923.693,820,900
12 Jan 202425.2025.9825.0025.6925.691,313,200
11 Jan 202424.8825.4224.5625.3625.363,678,600
10 Jan 202423.6725.1023.0224.7524.753,436,100
09 Jan 202424.3324.3422.6723.1723.174,995,700
08 Jan 202425.1625.3123.6824.5024.504,704,000
05 Jan 202426.1526.6725.0025.2025.202,706,000
04 Jan 202425.4326.4624.9326.1526.153,175,700
03 Jan 202426.1126.2524.6525.4225.424,725,100
02 Jan 202426.7526.8326.0226.2526.252,098,200
29 Dec 202327.2028.3827.0227.2827.281,669,500
28 Dec 202326.2027.4526.1027.1927.192,438,000
27 Dec 202326.5026.6925.6325.7025.70912,200
26 Dec 202326.7527.0426.2826.3026.301,087,400
22 Dec 202326.7526.8526.4226.7526.751,100,800
21 Dec 202327.3027.6026.6027.0527.051,154,700
20 Dec 202328.0228.2827.0027.0527.051,231,700
19 Dec 202328.5029.1328.2028.2228.221,538,200
18 Dec 202327.7528.8027.7528.5028.501,837,600
15 Dec 202326.8928.6726.3027.7527.753,174,600
14 Dec 202327.4927.9626.0126.5126.515,370,800
13 Dec 202327.0227.3025.7526.5826.585,469,000
12 Dec 202329.4129.4926.6327.3927.393,069,300
11 Dec 202328.6029.3628.1529.1029.101,864,500
08 Dec 202328.7429.5028.1529.0029.002,642,100
07 Dec 202330.1830.2427.9528.8028.806,575,300
06 Dec 202331.5131.6030.1630.2530.251,743,200
05 Dec 202330.7731.6030.3631.2531.252,256,700
04 Dec 202331.6331.7830.8230.9530.951,850,600
01 Dec 202333.0233.3231.8832.2332.233,139,000
30 Nov 202333.4033.9832.9233.4133.411,513,300
29 Nov 202333.8034.2833.5233.6633.662,401,700
28 Nov 202334.9935.2733.8233.9533.951,629,800
27 Nov 202333.7534.8233.6634.7934.792,216,400
24 Nov 202332.2133.9832.1133.9433.942,659,900
22 Nov 202331.7432.6731.7432.4432.443,260,300
21 Nov 202332.4032.4131.3531.4631.461,264,100
20 Nov 202330.9032.0930.8931.9931.991,821,800
17 Nov 202330.6530.7630.1230.6330.631,515,200
16 Nov 202331.6431.7330.1230.4930.492,222,600
15 Nov 202332.4832.4831.6531.9031.901,866,500
14 Nov 202332.5532.7631.6232.0732.07949,800
13 Nov 202332.3032.8832.1132.5132.51890,900
10 Nov 202332.1032.5632.0132.2232.221,164,400
09 Nov 202331.9132.4331.5032.0132.011,178,100
08 Nov 202332.1432.7531.9032.0132.01802,800
07 Nov 202332.7032.9031.7032.0532.051,836,100
06 Nov 202333.2833.7032.8833.0033.002,249,300
03 Nov 202331.7533.9031.3233.7933.793,552,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...