Luckin Coffee Inc. (LKNCY)
OTC: LKNCY
· Real-Time Price · USD
40.90
1.42 (3.60%)
At close: Oct 03, 2025, 3:59 PM
40.89
-0.02%
After-hours: Oct 03, 2025, 04:00 PM EDT
LKNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.00 | 40.99 | 38.61 | 40.89 | 40.89 | 3.57% | 3,445,657 |
| Oct 2, 2025 | 38.41 | 39.50 | 38.15 | 39.48 | 39.48 | 2.41% | 1,485,512 |
| Oct 1, 2025 | 37.90 | 38.65 | 37.70 | 38.55 | 38.55 | 1.45% | 1,240,144 |
| Sep 30, 2025 | 38.00 | 38.88 | 37.30 | 38.00 | 38.00 | -0.52% | 2,129,644 |
| Sep 29, 2025 | 37.65 | 38.60 | 37.65 | 38.20 | 38.20 | 0.29% | 1,863,200 |
| Sep 26, 2025 | 38.30 | 38.30 | 37.35 | 38.09 | 38.09 | -1.27% | 1,616,809 |
| Sep 25, 2025 | 37.60 | 38.60 | 37.10 | 38.58 | 38.58 | 2.20% | 1,350,300 |
| Sep 24, 2025 | 37.35 | 38.37 | 37.31 | 37.75 | 37.75 | 1.34% | 2,230,700 |
| Sep 23, 2025 | 37.53 | 37.53 | 37.01 | 37.25 | 37.25 | -0.56% | 2,505,800 |
| Sep 22, 2025 | 38.22 | 38.27 | 37.43 | 37.46 | 37.46 | -2.22% | 1,527,700 |
| Sep 19, 2025 | 38.90 | 39.00 | 38.31 | 38.31 | 38.31 | -1.34% | 1,096,747 |
| Sep 18, 2025 | 39.72 | 39.72 | 38.52 | 38.83 | 38.83 | -1.70% | 1,640,000 |
| Sep 17, 2025 | 39.42 | 39.95 | 39.10 | 39.50 | 39.50 | 0.03% | 2,520,024 |
| Sep 16, 2025 | 38.65 | 39.53 | 38.27 | 39.49 | 39.49 | 1.57% | 4,636,000 |
| Sep 15, 2025 | 38.61 | 38.99 | 38.01 | 38.88 | 38.88 | 0.36% | 2,247,710 |
| Sep 12, 2025 | 37.71 | 38.98 | 37.40 | 38.74 | 38.74 | 2.54% | 1,758,800 |
| Sep 11, 2025 | 37.09 | 37.85 | 36.80 | 37.78 | 37.78 | 2.11% | 1,255,900 |
| Sep 10, 2025 | 36.90 | 37.18 | 36.50 | 37.00 | 37.00 | 0.54% | 1,036,900 |
| Sep 9, 2025 | 36.74 | 37.19 | 36.50 | 36.80 | 36.80 | 0.08% | 1,506,900 |
| Sep 8, 2025 | 36.60 | 36.99 | 36.47 | 36.77 | 36.77 | 0.74% | 1,319,133 |
Page 1 of 81