Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
12.38
+0.11 (0.90%)
Sep 5, 2025, 4:00 PM - Market closed
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.35 | 12.47 | 12.29 | 12.38 | 12.38 | 0.90% | 175,932 |
| Sep 4, 2025 | 12.21 | 12.27 | 12.10 | 12.27 | 12.27 | 0.33% | 101,916 |
| Sep 3, 2025 | 12.22 | 12.34 | 12.18 | 12.23 | 12.23 | -0.33% | 69,894 |
| Sep 2, 2025 | 12.28 | 12.31 | 12.16 | 12.27 | 12.27 | -0.81% | 84,312 |
| Aug 29, 2025 | 12.26 | 12.50 | 12.26 | 12.37 | 12.37 | 0.49% | 71,889 |
| Aug 28, 2025 | 12.35 | 12.35 | 12.24 | 12.31 | 12.31 | 0.24% | 90,948 |
| Aug 27, 2025 | 12.14 | 12.31 | 12.12 | 12.28 | 12.28 | 0.49% | 113,534 |
| Aug 26, 2025 | 12.19 | 12.34 | 12.13 | 12.22 | 12.22 | 0.16% | 110,606 |
| Aug 25, 2025 | 12.31 | 12.39 | 12.20 | 12.20 | 12.20 | -1.05% | 81,961 |
| Aug 22, 2025 | 12.07 | 12.36 | 12.07 | 12.33 | 12.33 | 2.24% | 90,310 |
| Aug 21, 2025 | 12.05 | 12.20 | 12.01 | 12.06 | 12.06 | -0.58% | 105,487 |
| Aug 20, 2025 | 12.37 | 12.42 | 12.12 | 12.13 | 12.13 | -2.02% | 180,893 |
| Aug 19, 2025 | 12.62 | 12.80 | 12.34 | 12.38 | 12.38 | -1.75% | 589,945 |
| Aug 18, 2025 | 12.59 | 12.68 | 12.52 | 12.60 | 12.60 | -0.32% | 148,197 |
| Aug 15, 2025 | 12.55 | 12.73 | 12.51 | 12.64 | 12.64 | 1.04% | 157,906 |
| Aug 14, 2025 | 12.62 | 12.62 | 12.41 | 12.51 | 12.51 | -0.71% | 93,802 |
| Aug 13, 2025 | 12.35 | 12.64 | 12.32 | 12.60 | 12.60 | 2.02% | 174,165 |
| Aug 12, 2025 | 12.39 | 12.39 | 12.23 | 12.35 | 12.35 | 0.90% | 187,655 |
| Aug 11, 2025 | 12.19 | 12.24 | 11.95 | 12.24 | 12.24 | 1.58% | 458,016 |
| Aug 8, 2025 | 11.94 | 12.28 | 11.93 | 12.05 | 12.05 | 0.84% | 328,773 |
| Aug 7, 2025 | 11.79 | 12.24 | 11.58 | 11.95 | 11.95 | -1.65% | 270,662 |
| Aug 6, 2025 | 12.10 | 12.25 | 12.02 | 12.15 | 12.15 | 0.50% | 261,696 |
| Aug 5, 2025 | 11.71 | 12.13 | 11.71 | 12.09 | 12.09 | 2.81% | 163,641 |
| Aug 4, 2025 | 11.87 | 12.01 | 11.72 | 11.76 | 11.76 | -0.59% | 146,305 |
| Aug 1, 2025 | 11.73 | 11.92 | 11.70 | 11.83 | 11.83 | 0.85% | 182,817 |
| Jul 31, 2025 | 11.68 | 11.91 | 11.61 | 11.73 | 11.73 | 0.17% | 298,469 |
| Jul 30, 2025 | 11.68 | 12.10 | 11.63 | 11.71 | 11.71 | 0.43% | 183,554 |
| Jul 29, 2025 | 11.65 | 11.76 | 11.58 | 11.66 | 11.66 | 0.09% | 144,096 |
| Jul 28, 2025 | 11.76 | 12.21 | 11.55 | 11.65 | 11.65 | -2.10% | 176,467 |
| Jul 25, 2025 | 12.04 | 12.31 | 11.82 | 11.90 | 11.90 | -2.14% | 159,784 |
| Jul 24, 2025 | 12.31 | 12.38 | 12.15 | 12.16 | 12.16 | -1.86% | 175,406 |
| Jul 23, 2025 | 12.21 | 12.42 | 12.16 | 12.39 | 12.39 | 2.48% | 119,246 |
| Jul 22, 2025 | 12.19 | 12.26 | 12.08 | 12.09 | 12.09 | -0.41% | 135,368 |
| Jul 21, 2025 | 12.10 | 12.24 | 12.09 | 12.14 | 12.14 | 0.41% | 158,293 |
| Jul 18, 2025 | 12.16 | 12.24 | 12.04 | 12.09 | 12.09 | 0.42% | 214,966 |
| Jul 17, 2025 | 12.15 | 12.21 | 11.89 | 12.04 | 12.04 | -0.82% | 191,647 |
| Jul 16, 2025 | 12.25 | 12.31 | 12.11 | 12.14 | 12.14 | -0.41% | 136,761 |
| Jul 15, 2025 | 12.59 | 12.63 | 12.15 | 12.19 | 12.19 | -3.79% | 353,130 |
| Jul 14, 2025 | 12.82 | 12.95 | 12.61 | 12.67 | 12.67 | -1.25% | 113,665 |
| Jul 11, 2025 | 13.00 | 13.09 | 12.81 | 12.83 | 12.83 | -1.99% | 139,983 |
| Jul 10, 2025 | 12.86 | 13.17 | 12.82 | 13.09 | 13.09 | 1.55% | 139,086 |
| Jul 9, 2025 | 13.38 | 13.39 | 12.85 | 12.89 | 12.89 | -3.08% | 218,691 |
| Jul 8, 2025 | 13.28 | 13.39 | 13.18 | 13.30 | 13.30 | 0.38% | 134,585 |
| Jul 7, 2025 | 13.47 | 13.60 | 13.21 | 13.25 | 13.25 | -1.71% | 365,603 |
| Jul 3, 2025 | 13.23 | 13.48 | 13.22 | 13.48 | 13.48 | 2.12% | 216,837 |
| Jul 2, 2025 | 12.90 | 13.22 | 12.90 | 13.20 | 13.20 | 2.33% | 894,833 |
| Jul 1, 2025 | 12.94 | 13.03 | 12.77 | 12.90 | 12.90 | -0.15% | 396,295 |
| Jun 30, 2025 | 12.85 | 12.99 | 12.64 | 12.92 | 12.92 | 0.23% | 439,055 |
| Jun 27, 2025 | 13.15 | 13.36 | 12.86 | 12.89 | 12.89 | -2.13% | 169,647 |
| Jun 26, 2025 | 12.93 | 13.28 | 12.87 | 13.17 | 13.17 | 2.57% | 151,651 |