36.37
price down icon5.53%   -2.13
after-market After Hours: 36.35 -0.02 -0.05%
loading

Luckin Coffee Inc ADR Stock (LKNCY) Price History

Date High Low High - Low Volume % Change
Aug 28, 2025 $37.31 $35.84 $1.47 1,065,183.0 -1.70%
Aug 27, 2025 $37.48 $36.80 $0.68 795,221.0 -1.44%
Aug 26, 2025 $38.05 $37.10 $0.95 1,152,235.0 +0.91%
Aug 25, 2025 $38.40 $37.00 $1.40 1,090,764.0 -1.80%
Aug 22, 2025 $38.40 $37.60 $0.80 1,357,033.0 -1.23%
Aug 21, 2025 $38.65 $36.60 $2.05 2,606,618.0 +3.68%
Aug 20, 2025 $37.86 $36.60 $1.26 1,119,208.0 -1.88%
Aug 19, 2025 $38.38 $37.22 $1.16 1,275,635.0 -1.18%
Aug 18, 2025 $38.70 $37.45 $1.25 1,758,445.0 -0.91%
Aug 15, 2025 $38.75 $38.21 $0.54 1,259,864.0 +0.81%
Aug 14, 2025 $38.90 $37.90 $1.00 951,675.0 -2.00%
Aug 13, 2025 $38.99 $37.42 $1.57 2,303,841.0 +2.85%
Aug 12, 2025 $37.97 $36.95 $1.02 1,580,936.0 +1.04%
Aug 11, 2025 $37.99 $37.00 $0.99 1,849,839.0 -1.55%
Aug 08, 2025 $38.36 $37.62 $0.74 1,819,208.0 -0.34%
Aug 07, 2025 $38.36 $37.75 $0.61 1,395,371.0 -0.10%
Aug 06, 2025 $38.26 $37.44 $0.82 1,608,194.0 +0.71%
Aug 05, 2025 $38.28 $37.47 $0.81 2,537,750.0 +0.72%
Aug 04, 2025 $37.98 $36.86 $1.12 1,607,005.0 +1.64%
Aug 01, 2025 $37.73 $35.94 $1.79 2,024,459.0 +0.95%
Jul 31, 2025 $39.48 $35.92 $3.56 4,130,777.0 -3.92%
Jul 30, 2025 $40.00 $37.40 $2.60 5,305,887.0 -0.88%

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
Aug, 2025 $38.99 $35.84 $3.15 32,225,916.0 -1.06%
Jul, 2025 $40.00 $35.84 $4.16 53,824,481.0 -1.37%
Jun, 2025 $37.69 $31.85 $5.84 33,291,014.0 +12.77%
May, 2025 $34.58 $30.62 $3.96 31,979,788.0 +3.22%
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 26,863,042.0 +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%
$2.04
price up icon 28.71%
$20.60
price up icon 0.86%
$2.63
price down icon 0.38%
$0.295
price down icon 37.23%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
Cap:     |  Volume (24h):