OTC:LKNCY | Historical Stock Price | Luckin Coffee Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$2.73$5.67$11.79$24.51$50.962019-05-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$8.50$8.502,801,100
2020-12-30$8.25$8.254,253,600
2020-12-29$8.38$8.386,101,800
2020-12-28$7.21$7.213,641,500
2020-12-24$7.59$7.596,003,400
2020-12-23$7.88$7.886,095,200
2020-12-22$8.63$8.636,236,300
2020-12-21$8.20$8.2016,532,600
2020-12-18$9.42$9.4243,566,800
2020-12-17$7.35$7.3529,406,400
2020-12-16$3.74$3.741,087,800
2020-12-15$3.68$3.682,239,900
2020-12-14$3.80$3.801,716,300
2020-12-11$4.04$4.041,122,100
2020-12-10$4.10$4.10959,100
2020-12-09$4.14$4.143,134,600
2020-12-08$4.00$4.002,874,600
2020-12-07$3.76$3.763,964,600
2020-12-04$3.95$3.951,630,300
2020-12-03$3.99$3.993,203,600
2020-12-02$4.12$4.123,809,400
2020-12-01$4.27$4.272,885,300
2020-11-30$4.55$4.552,414,100
2020-11-27$4.68$4.681,853,100
2020-11-25$4.63$4.631,325,500
2020-11-24$4.70$4.702,512,000
2020-11-23$4.62$4.622,627,400
2020-11-20$4.70$4.701,388,300
2020-11-19$4.77$4.771,758,600
2020-11-18$4.78$4.782,118,000
2020-11-17$4.90$4.902,291,100
2020-11-16$4.86$4.862,244,000
2020-11-13$4.60$4.602,625,600
2020-11-12$4.75$4.751,837,700
2020-11-11$4.90$4.901,397,200
2020-11-10$5.03$5.033,098,200
2020-11-09$5.08$5.082,793,800
2020-11-06$5.06$5.062,304,900
2020-11-05$5.13$5.134,074,700
2020-11-04$5.00$5.002,613,500
2020-11-03$4.58$4.582,081,800
2020-11-02$4.58$4.582,017,500
2020-10-30$4.39$4.391,616,400
2020-10-29$4.50$4.501,775,200
2020-10-28$4.50$4.502,298,700
2020-10-27$4.67$4.671,265,700
2020-10-26$4.66$4.662,072,900
2020-10-23$4.78$4.782,431,100
2020-10-22$4.43$4.433,552,700
2020-10-21$4.72$4.722,000,800
2020-10-20$4.94$4.943,191,900
2020-10-19$5.08$5.083,119,800
2020-10-16$5.01$5.013,572,600
2020-10-15$4.83$4.833,789,700
2020-10-14$5.03$5.036,465,100
2020-10-13$4.60$4.606,323,800
2020-10-12$4.13$4.137,125,100
2020-10-09$4.23$4.2314,360,800
2020-10-08$4.82$4.8220,259,600
2020-10-07$5.66$5.6615,067,200
2020-10-06$4.62$4.629,777,300
2020-10-05$4.10$4.1010,651,000
2020-10-02$3.39$3.392,624,300
2020-10-01$3.14$3.143,096,400
2020-09-30$3.07$3.072,778,200
2020-09-29$2.94$2.941,069,000
2020-09-28$2.91$2.91933,500
2020-09-25$2.88$2.88998,000
2020-09-24$2.89$2.896,979,700
2020-09-23$2.77$2.777,022,200
2020-09-22$2.94$2.943,981,100
2020-09-21$2.60$2.601,158,500
2020-09-18$2.59$2.591,043,100
2020-09-17$2.50$2.50798,500
2020-09-16$2.54$2.542,091,400
2020-09-15$2.36$2.36757,600
2020-09-14$2.36$2.361,325,600
2020-09-11$2.35$2.35699,700
2020-09-10$2.29$2.291,340,800
2020-09-09$2.43$2.43987,400
2020-09-08$2.53$2.531,467,900
2020-09-04$2.51$2.511,485,400
2020-09-03$2.51$2.512,648,900
2020-09-02$2.74$2.742,930,700
2020-09-01$2.95$2.955,703,400
2020-08-31$3.11$3.117,959,400
2020-08-28$2.50$2.504,075,900
2020-08-27$2.12$2.121,359,100
2020-08-26$2.11$2.111,641,700
2020-08-25$2.13$2.131,378,500
2020-08-24$2.13$2.131,715,300
2020-08-21$2.17$2.171,739,900
2020-08-20$2.20$2.201,906,900
2020-08-19$2.28$2.28836,000
2020-08-18$2.25$2.25934,800
2020-08-17$2.26$2.261,255,900
2020-08-14$2.23$2.23912,400
2020-08-13$2.20$2.201,523,400
2020-08-12$2.27$2.273,896,000
2020-08-11$2.34$2.342,888,300
2020-08-10$2.41$2.414,988,500
2020-08-07$2.12$2.122,764,100
2020-08-06$2.25$2.251,978,300
2020-08-05$2.29$2.291,784,500
2020-08-04$2.36$2.361,375,200
2020-08-03$2.42$2.422,057,700
2020-07-31$2.40$2.404,531,800
2020-07-30$2.24$2.242,501,100
2020-07-29$2.39$2.392,496,400
2020-07-28$2.48$2.481,260,400
2020-07-27$2.56$2.562,636,100
2020-07-24$2.55$2.552,351,100
2020-07-23$2.66$2.661,885,700
2020-07-22$2.70$2.702,102,300
2020-07-21$2.81$2.813,750,100
2020-07-20$2.50$2.507,749,300
2020-07-17$2.68$2.687,714,000
2020-07-16$2.97$2.974,516,900
2020-07-15$3.18$3.184,065,200
2020-07-14$3.19$3.196,177,700
2020-07-13$2.90$2.9017,823,000
2020-07-10$3.72$3.729,231,800
2020-07-09$4.06$4.0622,582,500
2020-07-08$4.33$4.3316,332,100
2020-07-07$3.31$3.3110,225,700
2020-07-06$2.96$2.968,237,000
2020-07-02$2.52$2.529,785,200
2020-07-01$2.61$2.6117,086,000
2020-06-30$2.33$2.3322,034,500
2020-06-29$1.54$1.5415,645,600
2020-06-26$1.38$1.38163,366,400
2020-06-25$3.00$3.0011,821,300
2020-06-24$3.14$3.1434,709,200
2020-06-23$2.79$2.7942,755,800
2020-06-22$3.18$3.1838,157,000
2020-06-19$3.82$3.8213,902,100
2020-06-18$3.96$3.9613,416,500
2020-06-17$3.88$3.8814,090,500
2020-06-16$4.04$4.0429,254,100
2020-06-15$3.99$3.9940,221,300
2020-06-12$3.89$3.8930,745,400
2020-06-11$3.36$3.3634,269,400
2020-06-10$3.94$3.9445,135,800
2020-06-09$4.29$4.2947,308,500
2020-06-08$4.81$4.81120,516,500
2020-06-05$5.51$5.51232,054,100
2020-06-04$4.05$4.05293,601,300
2020-06-03$2.58$2.5852,113,000
2020-06-02$2.33$2.3354,986,900
2020-06-01$2.04$2.0425,964,300
2020-05-29$2.16$2.1642,454,100
2020-05-28$2.06$2.0670,478,000
2020-05-27$2.59$2.59165,748,500
2020-05-26$2.13$2.13210,747,600
2020-05-22$1.39$1.3995,601,200
2020-05-21$2.01$2.0180,986,100
2020-05-20$2.82$2.82153,110,100
2020-05-19$4.39$4.390
2020-05-18$4.39$4.390
2020-05-15$4.39$4.390
2020-05-14$4.39$4.390
2020-05-13$4.39$4.390
2020-05-12$4.39$4.390
2020-05-11$4.39$4.390
2020-05-08$4.39$4.390
2020-05-07$4.39$4.390
2020-05-06$4.39$4.391,700
2020-05-05$4.39$4.390
2020-05-04$4.39$4.390
2020-05-01$4.39$4.390
2020-04-30$4.39$4.390
2020-04-29$4.39$4.390
2020-04-28$4.39$4.390
2020-04-27$4.39$4.390
2020-04-24$4.39$4.390
2020-04-23$4.39$4.390
2020-04-22$4.39$4.390
2020-04-21$4.39$4.390
2020-04-20$4.39$4.390
2020-04-17$4.39$4.390
2020-04-16$4.39$4.390
2020-04-15$4.39$4.390
2020-04-14$4.39$4.390
2020-04-13$4.39$4.390
2020-04-09$4.39$4.390
2020-04-08$4.39$4.392,000
2020-04-07$4.39$4.391,758,600
2020-04-06$4.39$4.3987,827,900
2020-04-03$5.38$5.3895,300,000
2020-04-02$6.40$6.40264,323,500
2020-04-01$26.20$26.208,356,200
2020-03-31$27.19$27.1914,511,400
2020-03-30$25.60$25.608,509,800
2020-03-27$25.63$25.6310,631,500
2020-03-26$27.88$27.8810,281,500
2020-03-25$28.00$28.0016,326,800
2020-03-24$27.45$27.459,915,000
2020-03-23$23.84$23.8412,441,500
2020-03-20$25.13$25.1312,373,500
2020-03-19$25.79$25.7916,522,300
2020-03-18$27.55$27.559,714,900
2020-03-17$31.78$31.786,739,700
2020-03-16$30.26$30.266,090,100
2020-03-13$32.91$32.918,595,100
2020-03-12$31.58$31.5811,239,100
2020-03-11$34.40$34.407,363,100
2020-03-10$37.32$37.327,812,900
2020-03-09$35.98$35.988,125,200
2020-03-06$37.94$37.9414,718,700
2020-03-05$41.14$41.1412,386,800
2020-03-04$40.73$40.7310,816,800
2020-03-03$38.26$38.268,466,900
2020-03-02$39.01$39.0110,614,000
2020-02-28$39.56$39.5619,398,900
2020-02-27$38.81$38.8115,919,900
2020-02-26$39.32$39.329,503,100
2020-02-25$38.33$38.3310,438,200
2020-02-24$37.00$37.0010,644,600
2020-02-21$40.05$40.057,451,200
2020-02-20$41.04$41.0412,939,800
2020-02-19$42.35$42.3518,128,400
2020-02-18$40.34$40.3414,382,200
2020-02-14$38.02$38.027,406,900
2020-02-13$37.95$37.9516,532,400
2020-02-12$38.75$38.7515,752,500
2020-02-11$38.15$38.1518,201,800
2020-02-10$36.87$36.8713,610,700
2020-02-07$35.00$35.0011,366,500
2020-02-06$35.30$35.3017,546,000
2020-02-05$36.31$36.3131,211,800
2020-02-04$36.24$36.2430,163,400
2020-02-03$31.35$31.3529,000,100
2020-01-31$32.49$32.4985,101,100
2020-01-30$36.40$36.4026,308,300
2020-01-29$37.87$37.8715,989,700
2020-01-28$39.61$39.6120,029,500
2020-01-27$37.12$37.1228,208,900
2020-01-24$40.83$40.8325,417,200
2020-01-23$44.67$44.6720,546,800
2020-01-22$43.75$43.7518,939,200
2020-01-21$47.66$47.6615,336,000
2020-01-17$50.02$50.0217,419,400
2020-01-16$48.53$48.5315,167,200
2020-01-15$45.13$45.1310,669,600
2020-01-14$45.80$45.8017,096,500
2020-01-13$45.90$45.9017,183,800
2020-01-10$43.32$43.3229,505,600
2020-01-09$44.37$44.3730,182,200
2020-01-08$39.46$39.4621,986,600
2020-01-07$35.11$35.1110,932,100
2020-01-06$34.43$34.4317,500,700
2020-01-03$36.72$36.727,928,200
2020-01-02$38.08$38.0816,796,800