Get the Stockscreener App
31.46
5.10%
-1.6911
Luckin Coffee Inc ADR Stock (LKNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $31.54 | $30.62 | $0.924 | 1,011,060.0 | -5.10% |
| May 12, 2025 | $34.09 | $32.77 | $1.32 | 2,523,469.0 | +1.19% |
| May 09, 2025 | $32.90 | $32.52 | $0.38 | 630,633.0 | +0.80% |
| May 08, 2025 | $33.60 | $32.25 | $1.35 | 1,183,631.0 | -0.64% |
| May 07, 2025 | $33.68 | $32.23 | $1.45 | 1,115,592.0 | -0.88% |
| May 06, 2025 | $34.00 | $32.85 | $1.15 | 1,205,209.0 | -1.58% |
| May 05, 2025 | $34.50 | $33.42 | $1.08 | 1,245,054.0 | -2.27% |
| May 02, 2025 | $34.58 | $33.31 | $1.27 | 1,444,417.0 | +2.42% |
| May 01, 2025 | $33.94 | $31.61 | $2.33 | 1,496,194.0 | +4.62% |
| Apr 30, 2025 | $34.25 | $31.75 | $2.50 | 1,797,758.0 | -6.37% |
| Apr 29, 2025 | $36.00 | $33.99 | $2.01 | 3,376,313.0 | -2.68% |
| Apr 28, 2025 | $35.93 | $24.85 | $11.08 | 3,497,232.0 | +6.52% |
| Apr 25, 2025 | $33.73 | $32.15 | $1.58 | 1,266,804.0 | +0.15% |
| Apr 24, 2025 | $34.58 | $32.65 | $1.93 | 1,633,582.0 | -0.99% |
| Apr 23, 2025 | $33.93 | $33.08 | $0.85 | 2,188,533.0 | +3.97% |
| Apr 22, 2025 | $32.20 | $30.35 | $1.85 | 3,166,998.0 | +6.63% |
| Apr 21, 2025 | $30.48 | $29.40 | $1.08 | 1,420,523.0 | -1.77% |
| Apr 17, 2025 | $31.30 | $29.55 | $1.75 | 2,009,572.0 | +1.83% |
| Apr 16, 2025 | $30.97 | $29.38 | $1.59 | 1,175,783.0 | -1.64% |
| Apr 15, 2025 | $32.80 | $29.34 | $3.46 | 2,679,102.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $34.58 | $30.62 | $3.96 | 11,855,259.0 | -1.75% |
| Apr, 2025 | $38.03 | $24.85 | $13.18 | 78,739,777.0 | -7.43% |
| Mar, 2025 | $36.00 | $27.60 | $8.40 | 61,665,595.0 | +16.27% |
| Feb, 2025 | $33.00 | $23.18 | $9.82 | 51,614,702.0 | +6.06% |
| Jan, 2025 | $28.99 | $23.74 | $5.25 | 26,220,783.0 | +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 | 22,899,347.0 | +11.66% |
| Nov, 2024 | $27.45 | $21.03 | $6.42 | 37,714,464.0 | -18.72% |
| Oct, 2024 | $36.35 | $22.60 | $13.75 | 58,106,734.0 | +2.42% |
| Sep, 2024 | $26.50 | $18.43 | $8.07 | 45,717,869.0 | +33.12% |
| Aug, 2024 | $22.49 | $17.28 | $5.21 | 31,999,792.0 | -4.69% |
| Jul, 2024 | $23.08 | $19.48 | $3.60 | 39,927,133.0 | -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 | 56,639,513.0 | -14.08% |
| Mar, 2024 | $26.60 | $19.35 | $7.25 | 64,904,919.0 | +10.93% |
| Feb, 2024 | $24.99 | $19.62 | $5.37 | 52,363,426.0 | +6.69% |
| Jan, 2024 | $26.83 | $20.63 | $6.20 | 60,737,917.0 | -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% |
0.65%
9.84%
Cap:
|
Volume (24h):