Luckin Coffee Inc ADR (OP: LKNCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	19.84	21.98	19.61	21.00	12,305,928	+0.02(+0.10%)
Apr 29, 2024	21.82	21.89	20.93	20.98	2,570,492	-0.68(-3.16%)
Apr 26, 2024	21.45	22.00	21.30	21.66	2,180,565	+0.61(+2.92%)
Apr 25, 2024	21.55	21.69	20.92	21.05	1,820,272	-0.81(-3.71%)
Apr 24, 2024	22.47	22.50	21.05	21.86	2,244,306	-0.14(-0.64%)
Apr 23, 2024	22.52	22.84	21.99	22.00	1,028,390	-0.07(-0.32%)
Apr 22, 2024	21.45	22.57	21.41	22.07	1,478,347	+0.75(+3.52%)
Apr 19, 2024	21.65	22.11	21.01	21.32	1,484,278	-0.33(-1.52%)
Apr 18, 2024	22.82	23.00	21.61	21.65	1,731,670	-1.25(-5.46%)
Apr 17, 2024	23.38	23.48	22.80	22.90	1,218,674	-0.10(-0.43%)
Apr 16, 2024	23.11	23.60	22.93	23.00	1,935,550	-0.01(-0.04%)
Apr 15, 2024	24.02	24.09	22.99	23.01	2,706,241	-0.99(-4.12%)
Apr 12, 2024	24.40	24.70	23.94	24.00	1,948,664	-0.88(-3.54%)
Apr 11, 2024	24.89	24.98	23.90	24.88	1,600,589	+0.49(+2.01%)
Apr 10, 2024	24.65	24.65	23.42	24.39	3,180,595	-0.31(-1.26%)
Apr 09, 2024	26.00	26.01	24.68	24.70	1,890,089	-1.30(-5.00%)
Apr 08, 2024	25.91	26.15	25.61	26.00	3,086,089	+0.26(+1.01%)
Apr 05, 2024	25.25	25.93	23.28	25.74	2,876,726	+0.46(+1.82%)
Apr 04, 2024	24.77	25.58	24.62	25.28	2,587,166	+0.28(+1.12%)
Apr 03, 2024	24.64	25.14	24.51	25.00	2,670,789	+0.29(+1.17%)
Apr 02, 2024	24.30	24.95	23.90	24.71	1,860,062	+0.61(+2.53%)
Apr 01, 2024	24.42	24.60	23.92	24.10	2,225,183	-0.34(-1.39%)
Mar 28, 2024	24.51	24.49	24.48	24.44	2,562,771	+0.08(+0.33%)
Mar 27, 2024	24.10	24.37	23.66	24.36	2,137,234	-0.20(-0.81%)
Mar 26, 2024	24.12	24.79	24.10	24.56	3,210,618	+0.21(+0.86%)
Mar 25, 2024	24.03	24.75	23.60	24.35	3,239,049	+0.30(+1.25%)
Mar 22, 2024	22.51	24.05	22.43	24.05	4,119,917	+0.72(+3.09%)
Mar 21, 2024	24.77	24.78	23.05	23.33	2,919,248	-1.72(-6.87%)
Mar 20, 2024	25.80	26.18	24.48	25.05	4,877,749	-0.70(-2.72%)
Mar 19, 2024	25.18	25.96	24.33	25.75	3,710,901	+0.26(+1.02%)
Mar 18, 2024	23.67	25.68	23.64	25.49	3,244,389	+1.65(+6.92%)
Mar 15, 2024	22.80	24.18	22.78	23.84	2,467,525	+1.01(+4.43%)
Mar 14, 2024	23.01	23.35	22.42	22.83	2,995,849	-0.46(-1.98%)
Mar 13, 2024	20.98	23.55	20.90	23.29	3,373,893	+2.41(+11.54%)
Mar 12, 2024	20.45	20.88	19.65	20.88	6,208,194	+1.48(+7.63%)
Mar 11, 2024	20.16	20.65	19.35	19.40	2,371,998	-0.52(-2.61%)
Mar 08, 2024	20.23	20.48	19.75	19.92	4,330,145	-0.29(-1.43%)
Mar 07, 2024	21.75	21.80	20.01	20.21	4,578,572	-1.51(-6.95%)
Mar 06, 2024	21.71	22.17	21.34	21.72	2,671,913	+0.05(+0.23%)
Mar 05, 2024	21.06	22.05	20.94	21.67	1,425,476	+0.52(+2.47%)
Mar 04, 2024	21.46	21.64	21.01	21.15	3,028,572	-0.53(-2.46%)