Get the Stockscreener App
30.88
10.25%
2.87
After Hours:
30.88
Luckin Coffee Inc ADR Stock (LKNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 18, 2025 | $30.94 | $29.70 | $1.24 | 3,221,181.0 | +10.25% |
| Feb 10, 2025 | $30.05 | $27.96 | $2.09 | 2,225,144.0 | -5.91% |
| Feb 07, 2025 | $29.99 | $29.33 | $0.66 | 1,347,193.0 | +0.92% |
| Feb 06, 2025 | $29.97 | $29.30 | $0.67 | 856,459.0 | +0.00% |
| Feb 05, 2025 | $29.64 | $26.28 | $3.36 | 1,900,665.0 | -0.47% |
| Feb 04, 2025 | $29.93 | $28.14 | $1.79 | 2,519,513.0 | +5.29% |
| Feb 03, 2025 | $28.28 | $27.28 | $1.00 | 1,015,155.0 | +0.36% |
| Jan 31, 2025 | $28.65 | $27.94 | $0.708 | 850,150.0 | -1.58% |
| Jan 30, 2025 | $28.99 | $27.70 | $1.29 | 1,933,222.0 | +2.00% |
| Jan 29, 2025 | $27.99 | $27.70 | $0.29 | 701,652.0 | +0.50% |
| Jan 28, 2025 | $27.82 | $27.37 | $0.45 | 670,093.0 | +0.72% |
| Jan 27, 2025 | $27.66 | $26.90 | $0.76 | 1,629,270.0 | +0.40% |
| Jan 24, 2025 | $27.49 | $26.75 | $0.74 | 1,231,916.0 | +2.57% |
| Jan 23, 2025 | $27.20 | $26.70 | $0.50 | 878,820.0 | -1.22% |
| Jan 22, 2025 | $27.13 | $26.00 | $1.13 | 1,303,621.0 | +1.92% |
Luckin Coffee Inc ADR Stock (LKNCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Luckin Coffee Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LKNCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luckin Coffee Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Luckin Coffee Inc ADR Stock (LKNCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $30.94 | $26.28 | $4.66 | 13,085,310.0 | +10.09% |
| Jan, 2025 | $28.99 | $23.74 | $5.25 | 25,737,438.0 | +9.27% |
Luckin Coffee Inc ADR Stock (LKNCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.25 | $21.51 | $4.74 | 22,899,147.0 | +11.66% |
| Nov, 2024 | $27.45 | $21.03 | $6.42 | 37,713,956.0 | -18.72% |
| Oct, 2024 | $36.35 | $22.60 | $13.75 | 58,106,369.0 | +2.42% |
| Sep, 2024 | $26.50 | $18.43 | $8.07 | 45,688,348.0 | +33.12% |
| Aug, 2024 | $22.49 | $17.28 | $5.21 | 34,009,837.0 | -4.69% |
| Jul, 2024 | $23.08 | $19.48 | $3.60 | 39,926,550.0 | -1.04% |
| Jun, 2024 | $23.94 | $17.82 | $6.12 | 49,636,555.0 | +9.33% |
| May, 2024 | $22.87 | $18.23 | $4.64 | 51,501,186.0 | -8.10% |
| Apr, 2024 | $26.15 | $19.61 | $6.54 | 56,630,084.0 | -14.08% |
| Mar, 2024 | $26.60 | $19.35 | $7.25 | 64,860,504.0 | +10.93% |
| Feb, 2024 | $24.99 | $19.62 | $5.37 | 52,316,599.0 | +6.69% |
| Jan, 2024 | $26.83 | $20.63 | $6.20 | 60,716,012.0 | -24.30% |
Luckin Coffee Inc ADR Stock (LKNCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.32 | $25.63 | $7.69 | 49,803,153.0 | -18.35% |
| Nov, 2023 | $35.27 | $29.82 | $5.45 | 48,638,094.0 | +3.47% |
| Oct, 2023 | $38.88 | $30.87 | $8.01 | 38,546,163.0 | -7.77% |
| Sep, 2023 | $36.94 | $30.83 | $6.11 | 41,880,701.0 | +7.23% |
| Aug, 2023 | $33.92 | $27.50 | $6.42 | 47,793,409.0 | +11.43% |
| Jul, 2023 | $29.85 | $23.27 | $6.58 | 46,946,543.0 | +30.28% |
| Jun, 2023 | $24.64 | $17.86 | $6.78 | 36,872,233.0 | +24.74% |
| May, 2023 | $27.90 | $17.77 | $10.13 | 42,994,252.0 | -31.96% |
| Apr, 2023 | $28.69 | $20.10 | $8.59 | 29,816,180.0 | -3.67% |
| Mar, 2023 | $32.05 | $19.10 | $12.95 | 47,130,801.0 | -7.37% |
| Feb, 2023 | $31.25 | $24.11 | $7.14 | 32,371,470.0 | +23.49% |
| Jan, 2023 | $25.10 | $22.10 | $3.00 | 26,086,652.0 | +9.22% |
0.00%
0.19%
Cap:
|
Volume (24h):