IOB - Delayed Quote USD

Luckin Coffee Inc. (0A6U.IL)

28.03

+15.49

+(123.52%)

At close: January 31 at 3:58:01 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	28.50	28.60	28.00	12.54	12.54	3,190
Jan 30, 2025	27.94	28.85	27.91	12.54	12.54	3,535
Jan 29, 2025	27.85	27.91	27.81	12.54	12.54	589
Jan 28, 2025	27.45	27.68	27.45	12.54	12.54	370
Jan 27, 2025	27.17	27.10	27.10	12.54	12.54	1,450
Jan 24, 2025	26.85	27.40	26.85	12.54	12.54	736
Jan 23, 2025	27.00	27.00	26.80	12.54	12.54	1,232
Jan 22, 2025	26.52	26.71	26.52	12.54	12.54	600
Jan 21, 2025	26.29	26.65	26.29	12.54	12.54	7,830
Jan 20, 2025	12.54	12.54	12.54	12.54	12.54	-
Jan 17, 2025	25.75	25.94	25.70	12.54	12.54	463
Jan 16, 2025	25.40	25.40	25.37	12.54	12.54	493
Jan 15, 2025	12.54	12.54	12.54	12.54	12.54	-
Jan 14, 2025	25.40	25.40	25.06	12.54	12.54	601
Jan 13, 2025	23.92	25.11	23.88	12.54	12.54	833
Jan 10, 2025	24.85	24.85	23.99	12.54	12.54	1,062
Jan 9, 2025	12.54	12.54	12.54	12.54	12.54	-
Jan 8, 2025	25.80	25.80	25.42	12.54	12.54	762
Jan 7, 2025	26.20	26.20	25.98	12.54	12.54	303
Jan 6, 2025	26.50	26.50	25.56	12.54	12.54	3,827
Jan 3, 2025	26.44	26.44	26.25	12.54	12.54	750
Jan 2, 2025	25.40	26.87	25.40	12.54	12.54	3,877
Dec 31, 2024	24.90	25.88	24.90	12.54	12.54	2,907
Dec 30, 2024	24.11	24.31	24.11	12.54	12.54	900
Dec 27, 2024	24.05	24.13	24.05	12.54	12.54	2,268
Dec 24, 2024	24.11	24.13	24.10	12.54	12.54	1,050
Dec 23, 2024	23.10	23.50	23.10	12.54	12.54	750
Dec 20, 2024	23.35	23.35	23.15	12.54	12.54	352
Dec 19, 2024	23.15	23.16	23.15	12.54	12.54	70
Dec 18, 2024	23.36	23.55	23.32	12.54	12.54	109
Dec 17, 2024	22.27	22.27	22.27	12.54	12.54	300
Dec 16, 2024	23.10	23.93	23.10	12.54	12.54	258
Dec 13, 2024	12.54	12.54	12.54	12.54	12.54	-
Dec 12, 2024	24.03	24.03	24.03	12.54	12.54	234
Dec 11, 2024	24.01	24.11	24.01	12.54	12.54	666
Dec 10, 2024	24.04	24.04	24.04	12.54	12.54	460
Dec 9, 2024	25.53	26.19	25.45	12.54	12.54	1,107
Dec 6, 2024	24.11	24.15	24.11	12.54	12.54	325
Dec 5, 2024	23.99	24.06	23.99	12.54	12.54	1,580
Dec 4, 2024	23.20	23.89	23.20	12.54	12.54	982
Dec 3, 2024	22.34	23.00	22.34	12.54	12.54	5,383
Dec 2, 2024	22.28	22.28	21.65	12.54	12.54	1,160
Nov 29, 2024	22.29	22.29	22.11	12.54	12.54	201
Nov 28, 2024	12.54	12.54	12.54	12.54	12.54	-
Nov 27, 2024	22.76	23.05	22.68	12.54	12.54	7,994
Nov 26, 2024	22.19	22.19	22.19	12.54	12.54	190
Nov 25, 2024	21.89	22.25	21.89	12.54	12.54	668
Nov 22, 2024	21.54	21.88	21.54	12.54	12.54	260
Nov 21, 2024	22.64	22.88	22.64	12.54	12.54	7,120
Nov 20, 2024	23.45	23.45	21.66	12.54	12.54	826
Nov 19, 2024	23.35	23.50	23.35	12.54	12.54	3,080
Nov 18, 2024	23.00	23.40	22.89	12.54	12.54	5,413
Nov 15, 2024	23.00	23.00	22.90	12.54	12.54	105
Nov 14, 2024	22.76	22.76	22.76	12.54	12.54	160
Nov 13, 2024	24.90	24.90	24.37	12.54	12.54	566
Nov 12, 2024	23.95	23.95	23.50	12.54	12.54	582
Nov 11, 2024	24.70	24.85	24.69	12.54	12.54	531
Nov 8, 2024	23.88	24.70	23.88	12.54	12.54	2,090
Nov 7, 2024	24.60	25.00	24.60	12.54	12.54	6,314
Nov 6, 2024	23.34	23.61	23.33	12.54	12.54	1,410
Nov 5, 2024	25.05	25.05	24.80	12.54	12.54	1,500
Nov 4, 2024	25.47	25.47	24.75	12.54	12.54	1,000
Nov 1, 2024	26.31	26.31	25.25	12.54	12.54	13,713
Oct 31, 2024	26.52	27.84	26.37	12.54	12.54	4,289
Oct 30, 2024	24.80	26.75	24.80	12.54	12.54	10,415
Oct 29, 2024	24.72	25.05	23.87	12.54	12.54	3,804
Oct 28, 2024	23.63	23.65	23.40	12.54	12.54	1,326
Oct 25, 2024	24.00	24.00	23.63	12.54	12.54	344
Oct 24, 2024	23.77	24.20	23.75	24.20	24.20	1,800
Oct 23, 2024	23.50	23.90	23.50	12.54	12.54	1,810
Oct 22, 2024	22.82	23.27	22.82	12.54	12.54	2,807
Oct 21, 2024	22.93	23.26	22.93	12.54	12.54	8
Oct 18, 2024	24.37	24.37	23.95	12.54	12.54	90
Oct 17, 2024	23.35	23.35	23.07	12.54	12.54	1,900
Oct 16, 2024	23.53	24.06	23.53	12.54	12.54	2,222
Oct 15, 2024	24.25	24.25	23.46	12.54	12.54	1,500
Oct 14, 2024	25.01	25.01	24.99	12.54	12.54	3,002
Oct 11, 2024	25.17	25.30	25.17	12.54	12.54	135
Oct 10, 2024	25.65	25.65	25.65	12.54	12.54	100
Oct 9, 2024	24.43	26.01	24.43	12.54	12.54	1,305
Oct 8, 2024	25.59	25.60	25.59	12.54	12.54	401
Oct 7, 2024	27.85	27.94	27.62	12.54	12.54	1,734
Oct 4, 2024	27.35	27.35	26.98	12.54	12.54	409
Oct 3, 2024	27.28	27.50	26.89	12.54	12.54	1,710
Oct 2, 2024	28.10	28.62	27.50	12.54	12.54	3,580
Oct 1, 2024	26.27	26.62	25.64	12.54	12.54	5,512
Sep 30, 2024	25.84	26.17	25.84	12.54	12.54	47,587
Sep 27, 2024	24.13	24.22	23.83	12.54	12.54	2,337
Sep 26, 2024	24.00	24.15	23.73	12.54	12.54	10,816
Sep 25, 2024	20.50	20.85	20.50	12.54	12.54	1,502
Sep 24, 2024	21.27	21.47	21.27	12.54	12.54	521
Sep 23, 2024	19.61	20.20	19.61	12.54	12.54	2,268
Sep 20, 2024	12.54	12.54	12.54	12.54	12.54	-
Sep 19, 2024	19.76	19.76	19.67	12.54	12.54	216
Sep 18, 2024	19.00	19.20	19.00	12.54	12.54	1,184
Sep 17, 2024	19.10	19.15	19.10	12.54	12.54	1,325
Sep 16, 2024	18.70	18.70	18.61	12.54	12.54	869
Sep 13, 2024	18.80	18.82	18.80	12.54	12.54	594
Sep 12, 2024	19.00	19.00	18.84	12.54	12.54	2,323
Sep 11, 2024	18.99	18.99	18.89	12.54	12.54	2,002
Sep 10, 2024	19.50	19.50	19.02	12.54	12.54	1,489
Sep 9, 2024	19.89	19.89	19.88	12.54	12.54	1,185
Sep 6, 2024	20.06	20.06	19.85	12.54	12.54	800
Sep 5, 2024	19.98	19.98	19.98	12.54	12.54	200
Sep 4, 2024	19.88	19.95	19.82	12.54	12.54	915
Sep 3, 2024	20.00	20.15	19.99	12.54	12.54	1,150
Sep 2, 2024	12.54	12.54	12.54	12.54	12.54	-
Aug 30, 2024	12.54	12.54	12.54	12.54	12.54	-
Aug 29, 2024	19.90	20.15	19.90	12.54	12.54	5,200
Aug 28, 2024	19.92	19.92	19.23	12.54	12.54	3,700
Aug 27, 2024	19.60	19.95	19.60	12.54	12.54	11,354
Aug 23, 2024	21.29	21.29	21.29	12.54	12.54	100
Aug 22, 2024	22.48	22.48	22.25	12.54	12.54	570
Aug 21, 2024	21.90	22.00	21.90	12.54	12.54	1,326
Aug 20, 2024	21.91	22.10	21.90	12.54	12.54	2,885
Aug 19, 2024	21.40	21.92	21.40	12.54	12.54	1,402
Aug 16, 2024	20.25	20.60	20.22	12.54	12.54	750
Aug 15, 2024	19.85	20.05	19.83	12.54	12.54	3,265
Aug 14, 2024	19.74	19.74	19.57	12.54	12.54	2,099
Aug 13, 2024	19.58	19.73	19.58	12.54	12.54	530
Aug 12, 2024	20.34	20.34	19.85	12.54	12.54	1,024
Aug 9, 2024	12.54	12.54	12.54	12.54	12.54	-
Aug 8, 2024	19.81	20.62	19.65	12.54	12.54	1,149
Aug 7, 2024	19.55	20.00	19.55	12.54	12.54	3,315
Aug 6, 2024	19.00	19.29	19.00	12.54	12.54	7,825
Aug 5, 2024	17.31	19.20	17.30	12.54	12.54	15,203
Aug 2, 2024	19.98	19.99	19.50	12.54	12.54	855
Aug 1, 2024	20.63	20.85	20.63	12.54	12.54	4,020
Jul 31, 2024	21.02	21.02	21.00	12.54	12.54	1,845
Jul 30, 2024	21.49	21.53	20.73	12.54	12.54	13,537
Jul 29, 2024	21.75	23.08	21.75	12.54	12.54	3,959
Jul 26, 2024	21.10	21.75	21.06	12.54	12.54	3,012
Jul 25, 2024	21.85	21.85	21.13	12.54	12.54	6,326
Jul 24, 2024	21.16	21.16	21.16	12.54	12.54	45
Jul 23, 2024	21.75	21.75	21.75	12.54	12.54	1,800
Jul 22, 2024	20.30	21.54	20.23	12.54	12.54	1,200
Jul 19, 2024	19.92	20.08	19.92	12.54	12.54	1,584
Jul 18, 2024	19.64	19.64	19.64	12.54	12.54	1,090
Jul 17, 2024	19.72	19.75	19.59	12.54	12.54	700
Jul 16, 2024	20.50	20.50	20.10	12.54	12.54	239
Jul 15, 2024	20.77	20.79	20.20	12.54	12.54	470
Jul 12, 2024	20.79	20.79	20.79	12.54	12.54	-
Jul 11, 2024	21.11	21.50	21.11	12.54	12.54	621
Jul 10, 2024	20.30	20.30	20.30	12.54	12.54	232
Jul 9, 2024	12.54	12.54	12.54	12.54	12.54	-
Jul 8, 2024	20.88	20.88	20.19	12.54	12.54	55
Jul 5, 2024	20.96	20.96	20.84	12.54	12.54	2,317
Jul 4, 2024	12.54	12.54	12.54	12.54	12.54	-
Jul 3, 2024	12.54	12.54	12.54	12.54	12.54	-
Jul 2, 2024	21.82	21.82	21.82	12.54	12.54	277
Jul 1, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 28, 2024	20.32	20.56	20.12	12.54	12.54	2,466
Jun 27, 2024	21.20	21.20	20.27	12.54	12.54	6,700
Jun 26, 2024	20.90	20.90	20.90	12.54	12.54	4,000
Jun 25, 2024	20.91	21.28	20.73	12.54	12.54	16,400
Jun 24, 2024	22.80	22.92	21.59	12.54	12.54	1,952
Jun 21, 2024	23.07	23.12	23.07	12.54	12.54	4,500
Jun 20, 2024	23.61	23.61	23.33	12.54	12.54	2,332
Jun 19, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 18, 2024	23.49	23.49	23.49	12.54	12.54	50
Jun 17, 2024	21.12	23.22	21.12	12.54	12.54	10,791
Jun 14, 2024	22.31	22.31	21.60	12.54	12.54	650
Jun 13, 2024	22.04	22.05	22.01	12.54	12.54	2,335
Jun 12, 2024	19.88	21.26	19.88	12.54	12.54	8,802
Jun 11, 2024	18.15	18.88	18.00	12.54	12.54	2,925
Jun 10, 2024	18.05	18.51	18.05	12.54	12.54	2,769
Jun 7, 2024	18.41	18.41	18.01	12.54	12.54	1,235
Jun 6, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 5, 2024	18.74	18.75	18.64	12.54	12.54	1,900
Jun 4, 2024	18.87	18.87	18.35	12.54	12.54	4,911
Jun 3, 2024	18.96	18.96	18.65	12.54	12.54	5,700
May 31, 2024	19.44	19.47	19.19	12.54	12.54	2,692
May 30, 2024	18.63	19.24	18.63	12.54	12.54	1,988
May 29, 2024	18.62	18.62	18.62	12.54	12.54	300
May 28, 2024	19.05	19.05	18.92	12.54	12.54	263
May 24, 2024	19.62	19.62	19.47	12.54	12.54	106
May 23, 2024	19.52	19.67	19.52	12.54	12.54	318
May 22, 2024	12.54	12.54	12.54	12.54	12.54	-
May 21, 2024	19.88	20.12	19.88	12.54	12.54	1,500
May 20, 2024	20.71	20.71	20.39	12.54	12.54	505
May 17, 2024	21.85	21.85	21.13	12.54	12.54	865
May 16, 2024	19.58	21.92	19.50	12.54	12.54	37,606
May 15, 2024	12.54	12.54	12.54	12.54	12.54	-
May 14, 2024	19.94	19.94	19.36	12.54	12.54	3,267
May 13, 2024	19.84	19.85	19.54	12.54	12.54	370
May 10, 2024	20.46	20.95	20.46	12.54	12.54	2,300
May 9, 2024	20.27	20.63	20.03	12.54	12.54	716
May 8, 2024	20.21	20.51	20.17	12.54	12.54	1,050
May 7, 2024	21.17	21.17	21.04	12.54	12.54	347
May 3, 2024	22.05	22.10	22.04	12.54	12.54	350
May 2, 2024	21.55	22.79	22.70	12.54	12.54	7,254
May 1, 2024	20.60	21.15	20.60	12.54	12.54	2,012
Apr 30, 2024	19.84	20.54	19.63	12.54	12.54	7,890
Apr 29, 2024	21.65	21.65	21.09	12.54	12.54	890
Apr 26, 2024	21.40	21.76	21.40	12.54	12.54	644
Apr 25, 2024	21.10	21.10	21.10	12.54	12.54	150
Apr 24, 2024	22.47	22.47	21.21	12.54	12.54	300
Apr 23, 2024	22.53	22.73	22.53	12.54	12.54	77
Apr 22, 2024	21.45	22.22	21.45	12.54	12.54	1,425
Apr 19, 2024	21.40	21.85	21.24	12.54	12.54	3,962
Apr 18, 2024	22.35	22.35	22.35	12.54	12.54	200
Apr 17, 2024	23.25	23.25	23.00	12.54	12.54	600
Apr 16, 2024	23.29	23.29	23.03	12.54	12.54	2,400
Apr 15, 2024	24.00	24.00	23.50	12.54	12.54	2,727
Apr 12, 2024	23.98	24.02	23.98	12.54	12.54	399
Apr 11, 2024	24.70	24.70	24.70	12.54	12.54	400
Apr 10, 2024	24.13	24.13	24.13	12.54	12.54	508
Apr 9, 2024	25.32	25.38	25.22	12.54	12.54	1,100
Apr 8, 2024	25.90	25.95	25.84	12.54	12.54	2,564
Apr 5, 2024	25.30	25.62	25.28	12.54	12.54	1,288
Apr 4, 2024	25.15	25.18	25.15	12.54	12.54	950
Apr 3, 2024	25.01	25.01	24.76	12.54	12.54	1,550
Apr 2, 2024	24.20	24.79	24.20	12.54	12.54	1,267
Mar 28, 2024	23.97	24.49	23.95	12.54	12.54	832
Mar 27, 2024	12.54	12.54	12.54	12.54	12.54	-
Mar 26, 2024	24.42	24.54	24.40	12.54	12.54	2,730
Mar 25, 2024	24.02	24.66	23.90	12.54	12.54	2,169
Mar 22, 2024	22.51	23.57	22.51	12.54	12.54	905
Mar 21, 2024	24.50	24.50	23.33	12.54	12.54	1,050
Mar 20, 2024	25.81	26.13	24.90	12.54	12.54	2,485
Mar 19, 2024	24.68	24.96	24.58	12.54	12.54	1,436
Mar 18, 2024	24.08	25.30	24.03	12.54	12.54	3,433
Mar 15, 2024	22.90	22.90	22.90	12.54	12.54	1,000
Mar 14, 2024	22.89	22.89	22.63	12.54	12.54	1,503
Mar 13, 2024	21.46	22.51	21.46	12.54	12.54	1,024
Mar 12, 2024	20.30	20.62	19.74	12.54	12.54	1,162
Mar 11, 2024	20.40	20.40	20.00	12.54	12.54	234
Mar 8, 2024	20.01	20.01	20.01	12.54	12.54	100
Mar 7, 2024	12.54	12.54	12.54	12.54	12.54	-
Mar 6, 2024	21.53	21.77	21.53	12.54	12.54	2,055
Mar 5, 2024	21.39	21.58	21.39	12.54	12.54	695
Mar 4, 2024	21.55	21.55	21.28	12.54	12.54	2,900
Mar 1, 2024	21.93	22.21	21.55	12.54	12.54	5,100
Feb 29, 2024	22.23	22.23	22.20	12.54	12.54	700
Feb 28, 2024	23.00	23.01	22.00	12.54	12.54	8,212
Feb 27, 2024	24.14	24.14	23.13	12.54	12.54	422
Feb 26, 2024	24.59	24.68	24.04	12.54	12.54	1,055
Feb 23, 2024	22.34	23.09	22.34	12.54	12.54	11,932
Feb 22, 2024	12.54	12.54	12.54	12.54	12.54	-
Feb 21, 2024	24.17	24.20	24.17	12.54	12.54	200
Feb 20, 2024	24.18	24.18	24.18	12.54	12.54	500
Feb 19, 2024	12.54	12.54	12.54	12.54	12.54	-
Feb 16, 2024	23.62	24.02	23.06	12.54	12.54	2,474
Feb 15, 2024	23.45	23.45	23.45	12.54	12.54	1,000
Feb 14, 2024	22.84	22.84	22.84	12.54	12.54	750
Feb 13, 2024	22.95	22.95	22.81	12.54	12.54	640
Feb 12, 2024	12.54	12.54	12.54	12.54	12.54	-
Feb 9, 2024	22.38	22.77	22.38	12.54	12.54	483
Feb 8, 2024	22.44	22.44	22.20	12.54	12.54	2,123
Feb 7, 2024	22.93	23.45	22.93	12.54	12.54	893
Feb 6, 2024	23.08	24.50	23.08	12.54	12.54	939
Feb 5, 2024	21.36	21.84	21.36	12.54	12.54	838
Feb 2, 2024	19.95	20.13	19.63	12.54	12.54	777
Feb 1, 2024	20.99	20.99	20.99	12.54	12.54	55
Jan 31, 2024	21.55	21.86	21.53	12.54	12.54	1,000

FATBB FAT Brands Inc.

4.3000

-7.92%

RICK RCI Hospitality Holdings, Inc.

55.54

-0.86%

KRUS Kura Sushi USA, Inc.

80.00

-1.49%

PZZA Papa John's International, Inc.

39.57

+1.25%

DRI Darden Restaurants, Inc.

195.24

-0.48%

CAKE The Cheesecake Factory Incorporated

56.15

-0.04%

MCD McDonald's Corporation

288.70

-0.56%

SBUX Starbucks Corporation

107.68

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Luckin Coffee Inc. (0A6U.IL)

Related Tickers