CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.55	12.73	12.51	12.65	-	1.12%	44,341
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
Jun 25, 2025	12.68	12.99	12.66	12.84	12.84	0.78%	178,855
Jun 24, 2025	12.68	12.94	12.65	12.74	12.74	1.27%	97,681
Jun 23, 2025	12.50	12.67	12.47	12.58	12.58	0.64%	130,715
Jun 20, 2025	12.71	12.84	12.45	12.50	12.50	-2.19%	129,443
Jun 18, 2025	12.80	12.89	12.74	12.78	12.78	-0.70%	127,173
Jun 17, 2025	12.99	13.09	12.83	12.87	12.87	-1.08%	92,963
Jun 16, 2025	13.10	13.29	12.95	13.01	13.01	0.15%	157,110
Jun 13, 2025	13.17	13.23	12.95	12.99	12.99	-2.18%	129,044
Jun 12, 2025	13.31	13.37	13.25	13.28	13.28	-0.23%	131,530
Jun 11, 2025	13.19	13.31	13.11	13.31	13.31	1.06%	180,053
Jun 10, 2025	13.29	13.44	13.17	13.17	13.17	-0.90%	121,836
Jun 9, 2025	13.60	13.67	13.28	13.29	13.29	-2.21%	117,722
Jun 6, 2025	13.54	13.64	13.39	13.59	13.59	0.52%	105,397
Jun 5, 2025	13.90	13.95	13.52	13.52	13.52	-2.03%	205,981