7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,422.54

+104.63

+0.14%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCID USD

Luckin Coffee Inc. (LKNCY)

30.92 -0.59 (-1.87%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	31.62	31.62	30.76	30.92	30.92	1,020,400
Oct 29, 2026	31.60	31.90	31.42	31.51	31.51	899,100
Oct 28, 2026	31.90	32.07	31.26	31.95	31.95	2,018,200
Oct 27, 2026	31.97	32.19	31.71	31.85	31.85	660,000
Oct 26, 2026	32.43	32.66	32.00	32.24	32.24	723,900
Oct 23, 2026	32.30	33.16	32.01	32.50	32.50	1,206,000
Oct 22, 2026	32.90	32.93	32.41	32.55	32.55	1,222,800
Oct 21, 2026	33.58	33.90	32.96	33.00	33.00	1,101,500
Oct 20, 2026	32.69	34.30	32.69	33.58	33.58	1,245,100
Oct 19, 2026	33.25	33.99	32.95	33.78	33.78	922,100
Oct 16, 2026	33.12	33.35	32.62	32.78	32.78	1,609,900
Oct 15, 2026	33.35	33.48	32.81	33.30	33.30	627,800
Oct 14, 2026	32.60	33.76	32.60	33.67	33.67	978,100
Oct 13, 2026	32.54	33.63	32.54	32.80	32.80	777,700
Oct 12, 2026	32.83	32.93	32.35	32.76	32.76	649,200
Oct 9, 2026	32.80	33.42	32.60	32.80	32.80	583,600
Oct 8, 2026	32.80	33.06	32.20	32.51	32.51	684,700
Oct 7, 2026	33.05	33.15	32.77	32.82	32.82	343,200
Oct 6, 2026	33.06	33.88	33.06	33.10	33.10	651,900
Oct 5, 2026	33.03	33.62	33.00	33.09	33.09	525,000
Oct 2, 2026	33.32	33.99	32.91	32.91	32.91	665,300
Oct 1, 2026	34.01	34.40	33.05	33.35	33.35	926,900
Sep 30, 2026	34.30	34.50	33.00	34.01	34.01	684,100
Sep 29, 2026	33.56	34.58	32.88	34.23	34.23	930,800
Sep 28, 2026	32.54	33.98	32.54	33.79	33.79	778,100
Sep 25, 2026	33.16	33.27	32.51	32.54	32.54	502,100
Sep 24, 2026	33.05	33.33	32.89	33.18	33.18	444,800
Sep 23, 2026	33.50	33.63	33.00	33.00	33.00	1,219,300
Sep 22, 2026	34.43	34.53	33.53	33.64	33.64	2,148,000
Sep 21, 2026	34.86	34.86	34.33	34.77	34.77	1,014,800
Sep 18, 2026	33.99	35.50	33.54	35.00	35.00	1,398,100
Sep 17, 2026	34.01	34.35	33.57	33.64	33.64	477,400
Sep 16, 2026	34.40	34.78	34.01	34.04	34.04	517,300
Sep 15, 2026	34.76	34.77	33.65	34.52	34.52	1,094,600
Sep 14, 2026	34.47	34.96	33.58	34.87	34.87	1,060,900
Sep 11, 2026	33.44	34.65	33.44	34.64	34.64	1,595,000
Sep 10, 2026	34.80	35.16	33.34	33.34	33.34	2,053,400
Sep 9, 2026	33.70	33.98	31.99	33.98	33.98	3,169,000
Sep 8, 2026	34.78	34.78	33.14	33.55	33.55	1,618,600
Sep 4, 2026	34.49	35.08	33.40	34.81	34.81	1,229,900
Sep 3, 2026	36.10	36.20	33.62	33.96	33.96	1,766,700
Sep 2, 2026	35.90	36.78	34.76	36.30	36.30	1,748,100
Sep 1, 2026	36.04	36.85	35.72	36.34	36.34	1,064,500
Aug 31, 2026	35.46	35.93	35.09	35.90	35.90	557,200
Aug 28, 2026	35.29	36.16	34.52	36.16	36.16	434,800
Aug 27, 2026	36.89	36.92	34.95	35.25	35.25	582,700
Aug 26, 2026	36.17	37.00	35.86	36.92	36.92	1,118,100
Aug 25, 2026	35.00	35.97	34.82	35.80	35.80	413,100
Aug 24, 2026	36.00	36.00	34.80	35.00	35.00	788,800
Aug 21, 2026	36.40	36.65	35.50	35.86	35.86	505,900
Aug 20, 2026	36.38	36.64	36.09	36.34	36.34	520,700
Aug 19, 2026	36.40	36.68	35.68	36.42	36.42	796,600
Aug 18, 2026	35.86	36.48	35.65	36.45	36.45	1,096,000
Aug 17, 2026	34.90	36.55	34.90	35.90	35.90	784,600
Aug 14, 2026	34.75	35.97	34.41	35.31	35.31	523,100
Aug 13, 2026	34.20	35.20	33.80	35.06	35.06	652,400
Aug 12, 2026	34.10	34.20	33.19	33.80	33.80	1,088,700
Aug 11, 2026	33.22	34.31	33.22	34.12	34.12	833,700
Aug 10, 2026	33.27	34.58	33.24	33.50	33.50	1,432,100
Aug 7, 2026	34.81	34.94	33.62	33.63	33.63	1,218,900
Aug 6, 2026	36.47	36.50	34.70	34.84	34.84	1,036,800
Aug 5, 2026	36.56	36.98	35.73	36.69	36.69	1,448,400
Aug 4, 2026	36.15	37.20	36.07	37.01	37.01	5,551,900
Aug 3, 2026	35.26	37.27	34.70	37.09	37.09	5,021,300
Jul 31, 2026	33.79	35.00	33.33	35.00	35.00	3,257,200
Jul 30, 2026	32.26	33.98	32.26	33.30	33.30	3,049,300
Jul 29, 2026	32.59	33.38	32.11	32.50	32.50	1,093,900
Jul 28, 2026	31.48	32.85	31.35	32.09	32.09	1,257,100
Jul 27, 2026	32.64	33.21	31.53	31.53	31.53	1,081,800
Jul 24, 2026	32.42	33.80	32.00	32.63	32.63	1,373,500
Jul 23, 2026	32.25	32.85	31.95	32.03	32.03	619,700
Jul 22, 2026	31.80	33.09	31.80	32.26	32.26	648,600
Jul 21, 2026	31.35	32.35	31.35	31.80	31.80	404,100
Jul 20, 2026	30.87	32.88	30.87	32.05	32.05	1,166,600
Jul 17, 2026	31.62	32.06	30.52	30.60	30.60	1,730,300
Jul 16, 2026	32.42	32.56	31.70	31.95	31.95	1,821,600
Jul 15, 2026	32.50	33.05	32.30	32.32	32.32	435,400
Jul 14, 2026	31.13	33.14	31.13	33.01	33.01	1,378,600
Jul 13, 2026	31.89	32.20	31.03	31.07	31.07	476,600
Jul 10, 2026	32.99	33.30	31.83	31.91	31.91	1,134,700
Jul 9, 2026	33.58	34.00	32.20	32.20	32.20	1,372,400
Jul 8, 2026	31.20	33.94	31.20	33.54	33.54	1,649,800
Jul 7, 2026	31.00	32.80	31.00	31.60	31.60	1,697,700
Jul 6, 2026	30.85	31.76	30.85	31.21	31.21	773,800
Jul 2, 2026	28.84	31.31	28.84	31.21	31.21	1,369,200
Jul 1, 2026	27.99	29.24	27.72	29.03	29.03	1,279,600
Jun 30, 2026	28.50	28.50	27.22	27.67	27.67	1,965,600
Jun 29, 2026	29.20	29.90	27.80	28.10	28.10	1,339,400
Jun 26, 2026	29.69	30.47	29.04	29.11	29.11	1,364,200
Jun 25, 2026	31.33	31.50	29.83	30.00	30.00	912,000
Jun 24, 2026	31.54	32.75	31.25	31.55	31.55	797,300
Jun 23, 2026	31.18	32.72	31.17	31.98	31.98	1,341,800
Jun 22, 2026	30.30	33.35	30.28	32.12	32.12	1,826,500
Jun 18, 2026	30.67	31.18	30.45	30.51	30.51	526,400
Jun 17, 2026	31.39	31.39	30.66	30.69	30.69	769,300
Jun 16, 2026	30.50	31.38	30.18	31.11	31.11	761,600
Jun 15, 2026	30.91	31.00	30.26	30.56	30.56	1,591,100
Jun 12, 2026	30.75	30.82	30.41	30.82	30.82	760,500
Jun 11, 2026	30.52	31.17	30.52	30.75	30.75	1,102,700
Jun 10, 2026	31.01	31.10	30.20	30.30	30.30	945,800
Jun 9, 2026	30.71	31.48	30.71	31.20	31.20	1,085,500
Jun 8, 2026	31.30	32.21	30.57	30.61	30.61	2,599,800
Jun 5, 2026	32.05	32.27	31.51	32.12	32.12	462,700
Jun 4, 2026	32.20	32.31	32.01	32.25	32.25	1,271,600
Jun 3, 2026	32.25	32.59	32.15	32.59	32.59	828,800
Jun 2, 2026	32.76	32.76	32.11	32.53	32.53	766,600
Jun 1, 2026	32.16	33.00	32.16	32.52	32.52	1,886,900
May 29, 2026	32.57	32.77	32.05	32.16	32.16	683,400
May 28, 2026	31.61	32.94	31.56	32.75	32.75	932,200
May 27, 2026	32.00	32.15	31.50	32.03	32.03	1,171,300
May 26, 2026	31.02	31.92	31.00	31.85	31.85	532,800
May 22, 2026	30.95	31.64	30.37	31.31	31.31	2,104,900
May 21, 2026	32.08	33.88	31.91	32.05	32.05	1,261,000
May 20, 2026	31.50	32.66	31.40	32.60	32.60	420,500
May 19, 2026	31.65	31.73	31.26	31.50	31.50	1,603,100
May 18, 2026	32.72	32.72	31.68	31.73	31.73	884,900
May 15, 2026	32.85	33.15	31.92	31.99	31.99	660,100
May 14, 2026	33.20	33.66	32.88	32.96	32.96	505,700
May 13, 2026	33.29	33.88	33.05	33.21	33.21	683,400
May 12, 2026	33.60	34.23	33.05	33.50	33.50	1,304,400
May 11, 2026	32.45	33.77	32.16	33.50	33.50	1,168,800
May 8, 2026	33.06	33.30	32.37	32.49	32.49	1,005,000
May 7, 2026	33.37	33.72	32.60	33.44	33.44	963,900
May 6, 2026	34.30	34.39	33.24	33.49	33.49	847,400
May 5, 2026	33.93	34.75	33.62	34.21	34.21	377,900
May 4, 2026	35.01	35.80	33.70	33.75	33.75	958,700
May 1, 2026	34.85	36.00	34.41	35.24	35.24	1,823,900
Apr 30, 2026	35.12	35.15	33.60	35.00	35.00	2,256,400
Apr 29, 2026	32.94	36.00	31.90	36.00	36.00	5,244,000
Apr 28, 2026	31.69	31.69	30.90	31.06	31.06	815,300
Apr 27, 2026	31.80	32.00	30.80	31.02	31.02	2,066,500
Apr 24, 2026	31.72	33.30	31.44	31.50	31.50	721,400
Apr 23, 2026	32.42	33.40	31.00	32.09	32.09	866,400
Apr 22, 2026	33.00	33.25	32.12	32.48	32.48	708,700
Apr 21, 2026	32.96	33.43	32.33	32.50	32.50	1,451,200
Apr 20, 2026	33.26	33.70	32.52	33.26	33.26	1,029,600
Apr 17, 2026	33.84	34.22	33.09	33.79	33.79	1,060,700
Apr 16, 2026	33.75	33.87	32.39	32.65	32.65	694,100
Apr 15, 2026	33.83	34.07	33.55	33.87	33.87	330,100
Apr 14, 2026	33.55	34.36	33.23	33.72	33.72	1,899,200
Apr 13, 2026	32.15	34.06	32.02	34.00	34.00	2,313,500
Apr 10, 2026	32.75	32.75	31.55	32.36	32.36	943,800
Apr 9, 2026	32.00	33.80	30.45	32.83	32.83	2,730,600
Apr 8, 2026	33.14	33.24	31.56	32.00	32.00	2,271,100
Apr 7, 2026	30.46	32.86	30.00	32.50	32.50	2,579,000
Apr 6, 2026	31.34	31.50	30.11	30.18	30.18	1,198,300
Apr 2, 2026	32.35	32.51	31.20	31.21	31.21	1,100,500
Apr 1, 2026	32.33	32.78	32.10	32.77	32.77	1,192,400
Mar 31, 2026	32.78	32.84	31.88	32.10	32.10	469,800
Mar 30, 2026	31.79	32.85	31.72	32.51	32.51	1,250,800
Mar 27, 2026	32.99	32.99	31.66	31.67	31.67	672,000
Mar 26, 2026	33.50	33.60	32.10	32.50	32.50	2,643,900
Mar 25, 2026	33.88	34.37	33.28	33.72	33.72	1,230,300
Mar 24, 2026	32.99	33.60	32.21	33.48	33.48	1,067,100
Mar 23, 2026	33.02	33.20	32.05	32.80	32.80	1,581,900
Mar 20, 2026	33.71	34.28	32.70	32.85	32.85	695,200
Mar 19, 2026	33.55	34.80	33.37	34.00	34.00	778,700
Mar 18, 2026	34.62	34.90	32.93	33.92	33.92	1,524,300
Mar 17, 2026	33.96	35.10	33.70	35.05	35.05	1,055,600
Mar 16, 2026	35.10	35.10	34.05	34.60	34.60	661,900
Mar 13, 2026	34.33	35.11	34.20	34.70	34.70	380,400
Mar 12, 2026	35.21	35.77	34.20	34.53	34.53	488,100
Mar 11, 2026	35.51	36.17	35.10	35.21	35.21	1,305,500
Mar 10, 2026	35.10	36.08	34.76	35.52	35.52	1,869,400
Mar 9, 2026	34.70	35.66	34.21	35.20	35.20	1,248,000
Mar 6, 2026	35.03	35.24	34.24	35.00	35.00	1,412,600
Mar 5, 2026	35.04	35.24	34.55	35.01	35.01	883,800
Mar 4, 2026	34.61	35.23	34.02	34.76	34.76	2,946,000
Mar 3, 2026	33.67	34.37	33.14	33.72	33.72	2,735,700
Mar 2, 2026	34.10	34.99	32.80	34.45	34.45	4,522,100
Feb 27, 2026	35.56	35.56	33.55	34.98	34.98	5,219,600
Feb 26, 2026	35.93	36.30	35.01	36.07	36.07	3,588,000
Feb 25, 2026	37.40	37.83	36.65	37.55	37.55	1,991,500
Feb 24, 2026	38.05	38.19	37.49	38.00	38.00	1,536,700
Feb 23, 2026	38.90	39.10	38.02	38.06	38.06	1,005,500
Feb 20, 2026	38.69	39.20	38.21	38.90	38.90	1,118,100
Feb 19, 2026	37.72	38.74	37.68	38.69	38.69	915,300
Feb 18, 2026	38.00	38.72	37.20	37.65	37.65	1,580,700
Feb 17, 2026	36.45	38.15	36.13	37.96	37.96	1,358,400
Feb 13, 2026	36.05	36.87	35.86	36.45	36.45	824,300
Feb 12, 2026	37.60	37.65	35.52	36.04	36.04	1,704,200
Feb 11, 2026	36.92	38.10	36.59	37.96	37.96	1,550,000
Feb 10, 2026	38.34	38.50	36.23	37.10	37.10	1,257,500
Feb 9, 2026	38.08	38.40	36.22	37.40	37.40	1,945,200
Feb 6, 2026	37.51	40.12	36.48	37.44	37.44	5,697,900
Feb 5, 2026	36.80	37.36	36.46	36.71	36.71	1,855,100
Feb 4, 2026	35.15	37.67	35.11	36.87	36.87	3,806,100
Feb 3, 2026	33.85	35.59	33.70	34.89	34.89	1,962,900
Feb 2, 2026	33.35	33.94	33.03	33.75	33.75	1,615,400
Jan 30, 2026	32.85	34.28	32.80	33.37	33.37	2,738,400
Jan 29, 2026	32.27	33.72	32.15	32.61	32.61	2,821,700
Jan 28, 2026	32.20	32.40	32.01	32.25	32.25	1,820,100
Jan 27, 2026	32.80	33.00	32.25	32.35	32.35	2,217,900
Jan 26, 2026	33.15	33.33	32.93	33.02	33.02	1,432,700
Jan 23, 2026	33.90	34.40	33.34	33.42	33.42	758,200
Jan 22, 2026	33.25	34.54	32.80	33.88	33.88	1,752,300
Jan 21, 2026	33.25	33.40	32.62	33.25	33.25	1,613,300
Jan 20, 2026	33.80	33.98	32.60	33.65	33.65	2,558,200
Jan 16, 2026	34.10	34.33	33.60	33.95	33.95	1,195,700
Jan 15, 2026	34.16	34.84	34.15	34.61	34.61	877,000
Jan 14, 2026	34.68	34.86	33.97	34.15	34.15	2,119,900
Jan 13, 2026	34.05	34.95	33.85	34.88	34.88	1,343,100
Jan 12, 2026	33.39	33.79	33.25	33.52	33.52	1,879,200
Jan 9, 2026	34.20	34.73	33.11	33.12	33.12	2,635,600
Jan 8, 2026	33.85	34.39	33.73	33.90	33.90	2,352,000
Jan 7, 2026	34.15	34.15	33.62	33.71	33.71	3,174,100
Jan 6, 2026	34.99	34.99	33.62	33.65	33.65	3,972,300
Jan 5, 2026	35.59	35.88	34.53	34.76	34.76	994,900
Jan 2, 2026	33.90	35.80	33.90	35.41	35.41	1,052,100
Dec 31, 2025	33.43	34.50	33.35	33.50	33.50	789,800
Dec 30, 2025	33.58	33.60	33.24	33.42	33.42	842,000
Dec 29, 2025	34.28	34.28	33.20	33.55	33.55	2,080,500
Dec 26, 2025	34.33	34.57	34.15	34.28	34.28	1,464,700
Dec 24, 2025	34.31	34.50	34.20	34.25	34.25	776,700
Dec 23, 2025	34.22	34.55	34.02	34.28	34.28	989,300
Dec 22, 2025	34.46	34.53	33.82	34.01	34.01	1,492,600
Dec 19, 2025	34.50	35.17	34.00	34.12	34.12	550,400
Dec 18, 2025	34.03	35.33	34.00	34.30	34.30	1,028,900
Dec 17, 2025	33.52	35.25	33.40	35.00	35.00	4,175,000
Dec 16, 2025	34.60	34.94	31.05	32.00	32.00	3,326,500
Dec 15, 2025	35.35	35.40	34.26	34.50	34.50	2,281,700
Dec 12, 2025	36.70	36.70	35.07	35.40	35.40	1,310,800
Dec 11, 2025	36.97	37.20	36.36	36.71	36.71	1,207,000
Dec 10, 2025	37.50	37.95	36.85	36.94	36.94	1,036,500
Dec 9, 2025	37.07	38.00	36.98	37.69	37.69	1,308,500
Dec 8, 2025	36.08	37.45	35.95	37.07	37.07	2,244,900
Dec 5, 2025	35.97	36.31	35.71	35.90	35.90	1,497,300
Dec 4, 2025	35.90	36.49	35.81	35.94	35.94	1,222,100
Dec 3, 2025	35.90	36.14	35.35	35.70	35.70	2,916,600
Dec 2, 2025	36.05	36.16	35.70	35.73	35.73	1,204,300
Dec 1, 2025	36.20	36.35	35.65	36.16	36.16	1,832,700
Nov 28, 2025	36.55	37.45	36.02	36.40	36.40	868,800
Nov 26, 2025	36.41	36.64	36.15	36.34	36.34	1,647,400
Nov 25, 2025	36.51	36.94	35.94	36.40	36.40	2,166,300
Nov 24, 2025	37.00	37.18	36.10	36.78	36.78	1,908,900
Nov 21, 2025	36.06	37.50	35.82	37.00	37.00	3,293,500
Nov 20, 2025	37.10	37.48	35.88	35.95	35.95	2,019,800
Nov 19, 2025	37.90	38.25	36.59	36.80	36.80	2,503,400
Nov 18, 2025	39.05	39.08	37.44	37.53	37.53	2,527,400
Nov 17, 2025	36.90	40.22	36.72	40.00	40.00	5,383,500
Nov 14, 2025	37.60	38.00	36.89	37.80	37.80	2,344,900
Nov 13, 2025	38.00	38.79	37.26	38.08	38.08	1,615,000
Nov 12, 2025	39.82	39.90	37.60	38.05	38.05	2,347,400
Nov 11, 2025	39.80	40.00	38.24	38.50	38.50	1,970,400
Nov 10, 2025	37.95	40.80	37.50	40.30	40.30	2,452,800
Nov 7, 2025	37.00	37.50	35.20	37.50	37.50	3,586,600
Nov 6, 2025	38.06	38.29	36.31	36.81	36.81	3,651,100
Nov 5, 2025	38.03	38.60	37.83	38.15	38.15	1,812,700
Nov 4, 2025	39.00	39.15	37.81	38.20	38.20	3,824,700
Nov 3, 2025	39.62	39.99	39.36	39.60	39.60	1,944,400
Oct 31, 2025	39.98	40.19	39.30	40.10	40.10	2,402,200

Mobilize your Website

View Site in Mobile | Classic

Share by: