Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Luckin Coffee Inc. (LKNCY)

Compare
30.55
+0.65
+(2.17%)
At close: April 17 at 3:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202530.5331.3029.5530.5530.552,186,500
Apr 16, 202529.8030.9729.3830.0030.001,175,300
Apr 15, 202530.9032.8029.3430.5030.502,677,600
Apr 14, 202529.0431.7228.9030.8030.804,397,800
Apr 11, 202527.9928.2425.5128.1728.178,528,600
Apr 10, 202529.6529.9127.5527.6927.695,804,100
Apr 9, 202527.8530.3627.1229.6329.635,937,700
Apr 8, 202530.1130.5828.2528.5028.505,179,500
Apr 7, 202529.0731.7927.7628.8028.808,436,000
Apr 4, 202533.9533.9530.3532.0132.016,517,100
Apr 3, 202536.3937.5036.0336.5536.552,666,900
Apr 2, 202535.8138.0335.6037.9137.914,300,000
Apr 1, 202534.6035.9534.5535.6435.642,643,100
Mar 31, 202534.5534.7534.1234.5934.591,388,200
Mar 28, 202534.9035.1033.8034.4034.401,357,100
Mar 27, 202533.2335.9533.2334.4034.402,740,900
Mar 26, 202534.0334.8533.1333.2033.202,496,300
Mar 25, 202533.8034.0733.3033.9233.921,228,100
Mar 24, 202533.7234.5033.4033.6933.691,272,600
Mar 21, 202534.5034.5032.7533.0033.001,880,700
Mar 20, 202533.3835.1033.0434.8834.881,960,700
Mar 19, 202535.7535.8233.6233.6233.622,377,900
Mar 18, 202535.1335.8034.7535.0035.002,895,200
Mar 17, 202533.8936.0033.7035.8435.845,451,800
Mar 14, 202532.1735.0332.0033.6033.606,795,600
Mar 13, 202531.2031.9031.0031.7131.711,558,900
Mar 12, 202530.8031.7830.1331.0531.052,506,900
Mar 11, 202529.6231.4529.1830.9330.937,165,500
Mar 10, 202529.4330.8828.0028.0428.042,280,800
Mar 7, 202529.0530.0029.0529.9829.981,219,200
Mar 6, 202530.2030.8828.8228.8328.833,883,100
Mar 5, 202528.6529.8828.6529.5729.573,368,600
Mar 4, 202528.1829.1728.1628.9728.973,769,700
Mar 3, 202529.7530.0027.6027.6127.613,924,600
Feb 28, 202528.8030.0528.1429.7529.751,978,400
Feb 27, 202529.4430.0528.4729.9529.951,338,900
Feb 26, 202531.1831.2028.6029.3329.332,402,500
Feb 25, 202529.9530.0429.4629.9929.992,552,100
Feb 24, 202528.8130.2427.0529.9929.995,409,900
Feb 21, 202531.5831.7328.5828.7128.717,509,700
Feb 20, 202531.5033.0023.1832.0032.005,430,700
Feb 19, 202530.5031.3029.5029.6829.684,279,000
Feb 18, 202530.3130.9429.7030.8830.883,476,800
Feb 14, 202530.1630.7529.7230.2030.202,622,000
Feb 13, 202529.4529.8928.6529.6029.601,353,400
Feb 12, 202528.8429.7528.4229.3829.381,668,100
Feb 11, 202528.0929.3428.0829.2329.231,681,600
Feb 10, 202529.8730.0527.9628.0128.012,225,100
Feb 7, 202529.4929.9929.3329.7729.771,347,200
Feb 6, 202529.9029.9729.3029.5029.50856,500
Feb 5, 202529.5029.6429.0729.5029.501,900,700
Feb 4, 202528.1429.9328.1429.6429.642,519,500
Feb 3, 202527.3428.2827.2828.1528.151,014,700
Jan 31, 202528.6028.6527.9428.0528.05850,200
Jan 30, 202527.7028.9927.7028.5028.501,933,100
Jan 29, 202527.7027.9927.7027.9427.94701,400
Jan 28, 202527.6527.8227.3727.8027.80669,200
Jan 27, 202527.5827.6626.9027.6027.601,626,800
Jan 24, 202526.8727.4926.7527.4927.491,231,700
Jan 23, 202527.2027.2026.7026.8026.80877,200
Jan 22, 202526.0527.1326.0027.1327.131,303,300
Jan 21, 202526.9426.9426.2026.6226.621,506,000
Jan 17, 202525.3726.1325.2425.8925.893,265,100
Jan 16, 202525.3625.5125.2525.4025.401,218,000
Jan 15, 202525.3325.4625.3325.3925.391,403,100
Jan 14, 202525.6025.6025.0325.3125.31800,600
Jan 13, 202524.1225.4023.7425.1425.141,088,000
Jan 10, 202524.8524.9023.8324.3424.34940,500
Jan 8, 202525.8525.9225.2025.3525.351,304,300
Jan 7, 202526.2026.3525.9325.9925.99848,500
Jan 6, 202526.3026.7925.3226.4526.451,380,400
Jan 3, 202526.5126.7025.6126.5026.501,592,500
Jan 2, 202525.4026.9525.3026.9226.922,291,800
Dec 31, 202424.8925.9924.2925.6725.671,515,600
Dec 30, 202424.0024.6224.0024.6224.621,502,700
Dec 27, 202424.0524.1823.9824.1224.12660,800
Dec 26, 202423.8224.1223.8224.0924.09528,700
Dec 24, 202423.3224.1823.2624.1224.12678,900
Dec 23, 202423.0023.6622.9723.2523.25976,400
Dec 20, 202423.5423.6623.0023.0523.05342,900
Dec 19, 202423.1523.8023.1223.4823.48548,200
Dec 18, 202423.4023.6723.2123.3423.34394,500
Dec 17, 202423.6624.0623.2823.5023.50877,000
Dec 16, 202423.0824.3623.0624.0124.01588,900
Dec 13, 202423.7424.0023.4123.5023.50263,800
Dec 12, 202423.8024.3023.8023.8323.83499,200
Dec 11, 202424.0124.2023.8324.0324.03266,400
Dec 10, 202424.7024.7924.0024.0024.00617,900
Dec 9, 202425.7926.2525.2525.5425.542,096,600
Dec 6, 202424.0424.4323.9824.0524.05905,700
Dec 5, 202423.9824.3223.7124.0024.001,112,200
Dec 4, 202423.2024.0623.1923.9923.991,079,600
Dec 3, 202422.0323.5022.0023.0023.003,747,300
Dec 2, 202422.2822.4021.5122.2722.275,155,100
Nov 29, 202422.2922.4821.4822.0522.053,942,100
Nov 27, 202422.7523.2621.3821.7121.715,793,900
Nov 26, 202422.3322.4522.1122.3722.37563,300
Nov 25, 202421.9922.4621.5622.0822.08775,200
Nov 22, 202422.0222.2021.0322.0522.052,551,600
Nov 21, 202422.3623.0722.2022.8822.881,603,700
Nov 20, 202423.4023.5521.4421.8521.852,761,500
Nov 19, 202423.3523.5123.0323.3923.39803,300
Nov 18, 202423.0023.4822.7723.1623.16658,100
Nov 15, 202422.9723.2322.7422.7522.75505,800
Nov 14, 202423.7523.9922.6322.6522.651,357,400
Nov 13, 202423.4724.9823.3324.3024.303,625,700
Nov 12, 202423.9023.9523.0023.1023.102,772,800
Nov 11, 202424.7024.8824.5524.6624.661,026,600
Nov 8, 202423.8824.7923.7224.7024.701,060,200
Nov 7, 202424.5225.1524.3625.0825.081,880,900
Nov 6, 202423.3623.7423.2023.3423.341,334,300
Nov 5, 202425.0525.2323.6024.1424.141,757,800
Nov 4, 202425.4725.8624.5324.5524.551,089,800
Nov 1, 202427.2527.4525.1825.2425.241,769,700
Oct 31, 202425.9527.9525.9027.1327.133,965,600
Oct 30, 202424.8526.9524.3926.5026.506,561,600
Oct 29, 202424.0625.3323.7424.0024.002,838,800
Oct 28, 202423.9923.9923.2223.4523.452,416,600
Oct 25, 202424.0024.0523.5723.8323.831,019,500
Oct 24, 202423.7724.3023.5123.9723.97976,200
Oct 23, 202423.5024.1523.5023.8823.881,159,700
Oct 22, 202423.0023.4022.7623.3623.36910,500
Oct 21, 202423.3623.5322.6023.0523.05760,800
Oct 18, 202424.3724.4023.2823.5323.531,375,500
Oct 17, 202423.4523.8023.0023.2523.25815,500
Oct 16, 202423.5324.5923.4523.9623.961,536,700
Oct 15, 202424.6324.6323.0923.1223.122,150,000
Oct 14, 202424.9825.1624.8125.0025.002,465,400
Oct 11, 202425.2425.7325.0225.2225.221,544,100
Oct 10, 202425.1126.1025.1025.4425.441,430,500
Oct 9, 202424.4026.2624.2425.5425.542,000,700
Oct 8, 202426.1526.4325.0325.2025.204,059,400
Oct 7, 202428.5028.5227.3127.8127.813,316,200
Oct 4, 202427.6928.4926.8828.3228.323,042,700
Oct 3, 202427.1627.5326.6427.1627.162,063,800
Oct 2, 202427.6028.8227.0028.5328.538,077,600
Oct 1, 202426.6526.9925.6426.6626.663,557,100
Sep 30, 202425.8326.5025.5426.4926.4910,107,100
Sep 27, 202424.2624.3623.3623.9923.995,324,000
Sep 26, 202422.9724.3222.9624.2424.249,003,500
Sep 25, 202420.9221.1120.4121.0021.001,194,900
Sep 24, 202421.0721.9821.0221.1621.163,030,600
Sep 23, 202419.2520.2519.2520.1420.141,328,200
Sep 20, 202419.5619.7919.2119.3319.33964,100
Sep 19, 202419.5619.7919.3119.5519.551,520,100
Sep 18, 202419.0019.3518.8119.0019.00863,700
Sep 17, 202418.7019.3818.7019.1319.13691,500
Sep 16, 202418.7018.8018.4318.6618.661,023,200
Sep 13, 202418.8619.1918.7218.7918.79861,200
Sep 12, 202419.0219.2018.8218.9018.90794,200
Sep 11, 202419.1619.3018.6018.9018.902,364,000
Sep 10, 202420.1020.1018.9919.3619.362,368,900
Sep 9, 202420.0020.0019.6819.7019.70635,100
Sep 6, 202420.0120.2519.6419.9419.94839,900
Sep 5, 202420.0020.3019.9020.1720.17388,000
Sep 4, 202419.9020.3519.8120.2020.201,277,200
Sep 3, 202420.0020.3019.9220.1020.101,074,800
Aug 30, 202420.3120.4719.8519.9019.90974,900
Aug 29, 202419.6820.2619.6020.0420.04838,400
Aug 28, 202419.9520.0419.1219.4519.451,657,900
Aug 27, 202419.6020.0219.5019.7519.751,234,400
Aug 26, 202421.1021.1019.8220.1920.193,835,400
Aug 23, 202421.2521.5821.1021.1821.18506,100
Aug 22, 202422.4922.4921.0521.1921.192,169,500
Aug 21, 202421.6422.2821.6422.2222.221,075,600
Aug 20, 202421.9122.4821.6021.8621.862,850,700
Aug 19, 202420.9022.0820.9022.0522.052,203,900
Aug 16, 202420.5320.7119.9320.5820.581,110,900
Aug 15, 202419.7020.1019.5320.0020.00578,300
Aug 14, 202419.8019.9419.2519.6119.61425,500
Aug 13, 202420.2320.6419.5319.7219.72914,400
Aug 12, 202420.5721.4019.8020.2320.231,099,800
Aug 9, 202420.8820.9920.4120.5020.50572,400
Aug 8, 202420.0021.3519.6321.0921.091,516,700
Aug 7, 202419.5520.3119.5520.0620.062,195,700
Aug 6, 202418.5519.5818.5519.0019.001,645,500
Aug 5, 202417.2819.2017.2818.4418.442,645,500
Aug 2, 202419.8120.0019.1219.3419.341,953,700
Aug 1, 202421.2821.4020.2620.3920.391,982,200
Jul 31, 202421.4521.4620.7420.8820.881,777,800
Jul 30, 202422.4322.5920.2521.0021.005,989,500
Jul 29, 202421.7523.0821.7422.5022.504,455,200
Jul 26, 202421.1021.8021.0521.7121.711,346,600
Jul 25, 202421.8521.8621.0221.0921.09991,300
Jul 24, 202421.3121.6421.0021.3721.371,051,500
Jul 23, 202421.2021.9020.9021.8321.831,535,100
Jul 22, 202420.2221.8420.0621.2621.262,328,400
Jul 19, 202420.1620.2919.8720.0720.071,671,700
Jul 18, 202419.7120.2419.4819.4819.48685,900
Jul 17, 202419.7519.9919.5119.5319.53960,700
Jul 16, 202420.5320.7819.9619.9819.981,755,400
Jul 15, 202420.5620.9519.9220.2020.201,401,700
Jul 12, 202421.1021.4520.7720.8020.80749,900
Jul 11, 202421.1221.9120.6020.8020.802,110,500
Jul 10, 202420.3621.1220.3620.8920.891,435,100
Jul 9, 202420.0520.6319.5220.3020.301,292,900
Jul 8, 202420.4020.9619.5120.0120.012,162,100
Jul 5, 202421.0621.0620.4120.5220.521,055,000
Jul 3, 202421.1021.5120.8521.1021.102,093,800
Jul 2, 202421.4521.8521.0021.1821.181,298,500
Jul 1, 202421.1522.1221.1021.4621.461,757,000
Jun 28, 202420.6521.2020.0121.1021.101,214,300
Jun 27, 202421.0721.2820.2520.7020.701,266,200
Jun 26, 202421.6721.7420.7221.4221.421,257,600
Jun 25, 202421.1321.7020.6321.3421.341,451,000
Jun 24, 202422.8023.0021.2121.2921.292,840,000
Jun 21, 202423.5023.7022.8022.9022.901,113,300
Jun 20, 202423.3223.9423.1023.8023.804,435,400
Jun 18, 202422.7623.7622.7222.8622.862,510,800
Jun 17, 202421.6623.2821.0823.1023.105,627,300
Jun 14, 202422.1222.7521.3021.6521.653,918,200
Jun 13, 202422.1522.5521.3022.0422.045,655,100
Jun 12, 202419.6022.5019.5022.4522.456,791,200
Jun 11, 202418.1519.7917.8219.7619.763,593,400
Jun 10, 202418.1018.6318.0318.0518.051,166,600
Jun 7, 202418.5118.5118.0018.0118.011,637,200
Jun 6, 202418.8618.8618.3018.3418.341,075,200
Jun 5, 202418.6518.8518.3118.3718.371,065,900
Jun 4, 202418.8118.9818.3318.4818.481,094,000
Jun 3, 202419.3019.3018.5218.5918.591,877,200
May 31, 202419.4819.6519.1919.3019.301,326,200
May 30, 202418.6019.5018.2618.9818.981,725,300
May 29, 202418.6018.7718.2318.2318.232,379,900
May 28, 202419.4219.4218.5018.5718.571,891,600
May 24, 202419.5519.6919.0519.0819.081,405,300
May 23, 202421.1521.1619.4819.5019.502,044,500
May 22, 202420.2020.2019.7319.8219.821,516,600
May 21, 202419.9320.1219.8820.0120.011,825,500
May 20, 202421.1621.3720.1520.3420.341,811,400
May 17, 202421.8521.8820.9321.3821.381,342,600
May 16, 202419.5421.9919.0121.6921.695,078,400
May 15, 202419.3019.4919.0519.4319.432,422,900
May 14, 202419.9519.9519.0219.4219.424,352,800
May 13, 202421.0621.0618.8919.0519.054,175,700
May 10, 202420.4620.9520.2820.8620.86863,000
May 9, 202420.2720.9920.0020.9820.981,842,600
May 8, 202420.2020.6120.0820.1520.152,525,900
May 7, 202421.3521.4620.8020.8020.802,916,300
May 6, 202422.7722.7821.4521.5021.502,941,100
May 3, 202422.5022.6521.8022.0022.002,252,700
May 2, 202421.2222.8721.2222.5122.513,383,000
May 1, 202421.0021.1820.2021.0021.001,458,600
Apr 30, 202419.8421.9819.6121.0021.0012,307,400
Apr 29, 202421.8221.8920.9320.9820.982,570,400
Apr 26, 202421.4522.0021.3021.6721.672,180,600
Apr 25, 202421.5521.6920.9221.0521.051,820,300
Apr 24, 202422.4722.5021.0521.8621.862,244,300
Apr 23, 202422.5122.8421.9922.0022.001,028,400
Apr 22, 202421.4522.5721.4122.0722.071,478,300
Apr 19, 202421.6522.1121.0121.3221.321,484,300
Apr 18, 202422.8223.0021.6121.6521.651,731,700

Related Tickers

CHA Chagee Holdings Limited American Depositary Shares
32.44
+15.86%
 
BROS Dutch Bros Inc.
58.27
+0.90%
 
SBUX Starbucks Corporation
81.50
+0.92%
 
CAVA CAVA Group, Inc.
86.00
+0.51%
 
YUMC Yum China Holdings, Inc.
41.37
-5.85%
 
CAKE The Cheesecake Factory Incorporated
47.87
+2.26%
 
CMG Chipotle Mexican Grill, Inc.
48.17
+0.19%
 
WING Wingstop Inc.
218.84
+0.46%
 
EAT Brinker International, Inc.
153.45
+2.08%
 
SG Sweetgreen, Inc.
18.48
-6.62%