Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luckin Coffee Inc ADR (NQ: LK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2020 1.380 1.380 0 +0.00(+0.00%)
Jun 25, 2020 3.080 3.140 2.870 3.000 11,775,409 -0.14(-4.46%)
Jun 24, 2020 2.740 3.390 2.740 3.140 34,662,988 +0.35(+12.54%)
Jun 23, 2020 2.660 3.000 2.570 2.790 42,694,956 -0.39(-12.26%)
Jun 22, 2020 3.540 3.650 3.070 3.180 38,115,736 -0.64(-16.75%)
Jun 19, 2020 3.990 4.120 3.770 3.820 13,902,000 -0.14(-3.54%)
Jun 18, 2020 3.850 3.980 3.730 3.960 13,379,017 +0.08(+2.06%)
Jun 17, 2020 3.960 4.040 3.750 3.880 14,059,758 -0.16(-3.96%)
Jun 16, 2020 4.340 4.380 3.850 4.040 29,196,848 +0.05(+1.25%)
Jun 15, 2020 3.650 4.390 3.530 3.990 40,137,436 +0.10(+2.57%)
Jun 12, 2020 3.820 4.100 3.520 3.890 30,745,400 +0.53(+15.77%)
Jun 11, 2020 3.440 3.740 3.250 3.360 34,119,632 -0.58(-14.72%)
Jun 10, 2020 4.470 4.650 3.750 3.940 45,010,804 -0.38(-8.80%)
Jun 09, 2020 4.280 4.740 4.080 4.320 47,218,864 -0.49(-10.19%)
Jun 08, 2020 5.220 5.250 3.700 4.810 120,393,336 -0.70(-12.70%)
Jun 05, 2020 6.200 6.790 4.810 5.510 232,054,096 +1.46(+36.05%)
Jun 04, 2020 2.700 4.940 2.690 4.050 293,034,112 +1.47(+56.98%)
Jun 03, 2020 2.390 2.680 2.370 2.580 51,859,884 +0.25(+10.73%)
Jun 02, 2020 2.080 2.450 2.030 2.330 54,864,268 +0.29(+14.22%)
Jun 01, 2020 2.160 2.160 2.020 2.040 25,887,088 -0.12(-5.56%)
May 29, 2020 2.200 2.260 2.030 2.160 42,777,600 +0.10(+4.85%)
May 28, 2020 2.440 2.450 2.000 2.060 70,879,528 -0.53(-20.46%)
May 27, 2020 2.760 3.000 2.370 2.590 165,275,392 +0.46(+21.60%)
May 26, 2020 1.720 2.390 1.630 2.130 210,387,280 +0.74(+53.24%)
May 22, 2020 1.730 1.850 1.330 1.390 95,601,200 -0.59(-29.80%)
May 21, 2020 2.510 2.550 1.910 1.980 80,812,464 -0.84(-29.79%)
May 20, 2020 2.520 3.490 2.400 2.820 152,885,168 -1.57(-35.76%)
May 06, 2020 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 08, 2020 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 07, 2020 4.390 4.390 4.390 1,758,635 +0.00(+0.00%)
Apr 06, 2020 5.535 5.620 4.270 4.390 87,723,848 -0.99(-18.40%)
Apr 03, 2020 7.050 7.350 5.280 5.380 95,299,904 -1.02(-15.94%)
Apr 02, 2020 4.910 10.58 4.900 6.400 263,815,904 -19.80(-75.57%)
Apr 01, 2020 26.14 26.60 25.02 26.20 8,346,091 -0.99(-3.64%)
Mar 31, 2020 26.36 29.53 26.01 27.19 14,500,312 +1.59(+6.21%)
Mar 30, 2020 26.50 26.80 25.02 25.60 8,500,695 -0.03(-0.12%)
Mar 27, 2020 26.82 26.83 25.45 25.63 10,631,500 -2.25(-8.07%)
Mar 26, 2020 29.08 29.65 27.63 27.88 10,293,104 -0.12(-0.43%)
Mar 25, 2020 28.99 31.18 26.82 28.00 16,317,992 +0.55(+2.00%)
Mar 24, 2020 26.58 28.30 26.03 27.45 9,902,816 +3.61(+15.14%)
Mar 23, 2020 24.65 25.20 22.03 23.84 12,432,651 -1.29(-5.13%)
Mar 20, 2020 27.09 27.50 24.88 25.13 12,373,500 -0.66(-2.56%)
Mar 19, 2020 28.10 28.18 23.91 25.79 16,515,394 -1.76(-6.39%)
Mar 18, 2020 29.50 31.00 26.88 27.55 9,698,107 -4.23(-13.31%)
Mar 17, 2020 31.26 32.99 29.70 31.78 6,734,157 +1.52(+5.02%)
Mar 16, 2020 29.95 31.98 28.26 30.26 6,084,300 -2.65(-8.05%)
Mar 13, 2020 34.11 34.20 31.02 32.91 8,595,000 +1.33(+4.21%)
Mar 12, 2020 31.15 33.40 30.10 31.58 11,228,680 -2.82(-8.20%)
Mar 11, 2020 36.52 36.88 33.71 34.40 7,503,074 -2.92(-7.82%)
Mar 10, 2020 37.31 37.90 35.90 37.32 7,794,541 +1.34(+3.72%)
Mar 09, 2020 34.05 37.70 34.01 35.98 8,111,732 -1.96(-5.17%)
Mar 06, 2020 40.63 40.68 36.82 37.94 14,718,700 -3.20(-7.78%)
Mar 05, 2020 40.00 42.77 39.67 41.14 12,368,669 +0.41(+1.01%)
Mar 04, 2020 38.60 41.33 38.57 40.73 10,806,047 +2.47(+6.46%)
Mar 03, 2020 38.81 39.79 37.53 38.26 8,451,826 -0.75(-1.92%)
Mar 02, 2020 40.55 40.75 37.00 39.01 10,596,941 -0.55(-1.39%)
Feb 28, 2020 36.76 39.93 36.00 39.56 19,407,500 +0.75(+1.93%)
Feb 27, 2020 37.91 39.88 33.92 38.81 15,880,067 -0.51(-1.30%)
Feb 26, 2020 38.40 40.77 38.30 39.32 9,503,198 +0.99(+2.58%)
Feb 25, 2020 38.21 39.00 36.91 38.33 10,427,183 +1.33(+3.59%)
Feb 24, 2020 36.35 38.87 36.01 37.00 10,581,627 -3.05(-7.62%)
Feb 21, 2020 40.58 40.73 39.23 40.05 7,466,200 -0.99(-2.41%)
Feb 20, 2020 42.73 43.18 39.12 41.04 12,916,629 -1.31(-3.09%)
Feb 19, 2020 41.50 43.18 39.65 42.35 18,104,672 +2.01(+4.98%)
Feb 18, 2020 37.69 40.65 37.50 40.34 14,382,939 +2.32(+6.10%)
Feb 14, 2020 38.00 38.82 37.51 38.02 7,406,900 +0.07(+0.18%)
Feb 13, 2020 37.93 39.10 37.16 37.95 16,517,519 -0.80(-2.06%)
Feb 12, 2020 38.54 39.18 36.36 38.75 15,652,259 +0.60(+1.57%)
Feb 11, 2020 37.93 39.19 37.42 38.15 18,174,304 +1.28(+3.47%)
Feb 10, 2020 34.22 37.11 33.80 36.87 13,580,114 +1.87(+5.34%)
Feb 07, 2020 34.35 35.42 33.66 35.00 11,366,400 -0.30(-0.85%)
Feb 06, 2020 36.63 36.89 34.80 35.30 17,528,914 -1.01(-2.78%)
Feb 05, 2020 39.05 39.50 33.89 36.31 31,180,322 +0.07(+0.19%)
Feb 04, 2020 34.38 36.99 33.00 36.24 30,109,596 +4.89(+15.60%)
Feb 03, 2020 32.35 35.06 30.65 31.35 29,019,034 -1.14(-3.51%)
Jan 31, 2020 36.10 36.17 26.75 32.49 85,101,104 -3.91(-10.74%)
Jan 30, 2020 36.55 36.65 34.86 36.40 26,263,512 -1.47(-3.88%)
Jan 29, 2020 40.10 40.19 37.31 37.87 15,992,591 -1.74(-4.39%)
Jan 28, 2020 38.70 40.24 38.00 39.61 19,935,664 +2.49(+6.71%)
Jan 27, 2020 36.52 39.37 36.34 37.12 28,129,648 -3.71(-9.09%)
Jan 24, 2020 43.91 44.00 39.80 40.83 25,417,100 -3.84(-8.60%)
Jan 23, 2020 41.98 45.64 41.54 44.67 20,527,332 +0.92(+2.10%)
Jan 22, 2020 48.73 49.59 43.58 43.75 18,916,742 -3.91(-8.20%)
Jan 21, 2020 47.79 48.95 46.68 47.66 15,314,083 -2.36(-4.72%)
Jan 17, 2020 49.06 51.38 49.06 50.02 17,419,300 +1.49(+3.07%)
Jan 16, 2020 47.22 48.88 46.25 48.53 15,169,572 +3.40(+7.53%)
Jan 15, 2020 46.03 47.18 44.73 45.13 10,648,099 -0.67(-1.46%)
Jan 14, 2020 47.53 48.65 45.31 45.80 17,097,318 -0.10(-0.22%)
Jan 13, 2020 44.17 47.66 44.10 45.90 17,184,032 +2.58(+5.96%)
Jan 10, 2020 42.89 45.73 41.61 43.32 29,515,400 -1.05(-2.37%)
Jan 09, 2020 39.15 45.37 39.10 44.37 30,184,590 +4.91(+12.44%)
Jan 08, 2020 34.00 39.82 33.87 39.46 21,998,654 +4.35(+12.39%)
Jan 07, 2020 34.48 35.58 33.83 35.11 10,983,806 +0.68(+1.98%)
Jan 06, 2020 36.01 36.05 33.20 34.43 17,501,164 -2.29(-6.24%)
Jan 03, 2020 37.00 37.88 36.52 36.72 7,934,300 -1.36(-3.57%)
Jan 02, 2020 40.00 40.07 36.60 38.08 16,812,256 -1.28(-3.25%)
Dec 31, 2019 37.50 40.30 37.45 39.36 13,069,000 +1.58(+4.18%)
Dec 30, 2019 36.42 38.68 35.69 37.78 12,829,554 +1.34(+3.68%)
Dec 27, 2019 35.40 37.76 35.08 36.44 12,743,100 +1.12(+3.17%)
Dec 26, 2019 34.89 35.61 34.01 35.32 7,564,694 +0.90(+2.61%)
Dec 24, 2019 35.80 36.30 34.25 34.42 7,005,600 -1.08(-3.04%)
Dec 23, 2019 32.30 36.09 31.92 35.50 14,253,184 +3.31(+10.28%)
Dec 20, 2019 32.88 33.14 31.57 32.19 7,589,000 -0.08(-0.25%)
Dec 19, 2019 31.56 33.35 31.54 32.27 10,439,043 +0.73(+2.31%)
Dec 18, 2019 31.20 31.97 30.11 31.54 8,963,342 +0.40(+1.28%)
Dec 17, 2019 31.49 31.68 30.28 31.14 8,483,420 +0.05(+0.16%)
Dec 16, 2019 31.37 33.58 30.50 31.09 13,732,805 +0.28(+0.91%)
Dec 13, 2019 31.27 31.70 30.07 30.81 7,511,500 -0.96(-3.02%)
Dec 12, 2019 29.31 31.93 29.26 31.77 9,128,944 +2.67(+9.18%)
Dec 11, 2019 31.25 31.46 28.75 29.10 8,975,209 -2.02(-6.49%)
Dec 10, 2019 30.75 31.62 30.11 31.12 5,091,529 +0.76(+2.50%)
Dec 09, 2019 29.65 30.73 29.51 30.36 4,247,290 +0.67(+2.26%)
Dec 06, 2019 29.25 30.29 29.01 29.69 4,670,900 +0.79(+2.73%)
Dec 05, 2019 30.03 30.35 28.32 28.90 8,527,344 -0.94(-3.15%)
Dec 04, 2019 32.55 32.64 29.56 29.84 8,666,869 -2.12(-6.63%)
Dec 03, 2019 29.59 32.01 29.30 31.96 7,086,013 +1.72(+5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.