CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	13.17	13.20	13.08	13.16	-	-0.90%	20,594
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
Jun 4, 2025	13.68	13.92	13.63	13.80	13.80	1.40%	155,874
Jun 3, 2025	13.64	13.65	13.45	13.61	13.61	-0.44%	131,331
Jun 2, 2025	13.64	13.75	13.41	13.67	13.67	0.29%	319,592
May 30, 2025	13.93	13.93	13.51	13.63	13.63	-2.36%	219,758
May 29, 2025	13.93	13.98	13.80	13.96	13.96	0.65%	83,832
May 28, 2025	14.02	14.12	13.80	13.87	13.87	-1.14%	106,747
May 27, 2025	13.93	14.22	13.93	14.03	14.03	1.23%	91,065
May 23, 2025	13.86	13.90	13.70	13.86	13.86	-	80,468
May 22, 2025	13.97	14.02	13.86	13.86	13.86	-0.86%	104,211
May 21, 2025	14.00	14.23	13.81	13.98	13.98	-0.36%	113,613
May 20, 2025	14.19	14.26	13.94	14.03	14.03	-0.99%	169,054
May 19, 2025	14.17	14.39	14.16	14.17	14.17	-0.28%	112,798
May 16, 2025	14.09	14.30	13.87	14.21	14.21	0.21%	268,686
May 15, 2025	14.60	14.75	14.16	14.18	14.18	-2.68%	204,925
May 14, 2025	14.76	14.76	14.54	14.57	14.57	-1.22%	219,108
May 13, 2025	14.55	15.02	14.51	14.75	14.75	1.24%	430,107
May 12, 2025	15.04	15.04	14.51	14.57	14.57	-1.75%	367,632
May 9, 2025	14.84	15.12	14.73	14.83	14.83	-0.20%	328,223
May 8, 2025	15.16	15.17	14.35	14.86	14.86	-3.00%	435,011
May 7, 2025	15.57	15.57	15.26	15.32	15.32	-1.03%	241,555
May 6, 2025	15.36	15.53	15.28	15.48	15.48	0.32%	231,657
May 5, 2025	15.47	15.51	15.31	15.43	15.43	-	101,839
May 2, 2025	15.30	15.48	15.09	15.43	15.43	1.51%	167,339
May 1, 2025	15.31	15.31	15.01	15.20	15.20	-0.13%	139,881
Apr 30, 2025	15.31	15.31	15.06	15.22	15.22	-1.04%	136,951
Apr 29, 2025	15.04	15.43	15.03	15.38	15.38	1.79%	203,672
Apr 28, 2025	15.37	15.37	15.05	15.11	15.11	-1.76%	124,687
Apr 25, 2025	15.53	15.75	15.20	15.38	15.38	-1.09%	132,385
Apr 24, 2025	15.14	15.70	15.14	15.55	15.55	0.52%	258,431
Apr 23, 2025	15.55	15.58	15.22	15.47	15.26	0.26%	134,442
Apr 22, 2025	15.37	15.48	15.27	15.43	15.22	1.51%	152,062
Apr 21, 2025	15.34	15.45	14.98	15.20	15.00	-0.72%	111,245
Apr 17, 2025	15.15	15.33	14.95	15.31	15.10	1.73%	170,682
Apr 16, 2025	15.19	15.19	14.91	15.05	14.85	-0.92%	126,821
Apr 15, 2025	15.14	15.42	15.07	15.19	14.99	-0.07%	182,177
Apr 14, 2025	15.16	15.30	15.02	15.20	15.00	1.88%	236,962
Apr 11, 2025	14.49	14.96	14.21	14.92	14.72	4.26%	265,520
Apr 10, 2025	14.40	14.54	14.09	14.31	14.12	-1.04%	450,395
Apr 9, 2025	13.51	14.54	13.43	14.46	14.27	7.03%	999,670
Apr 8, 2025	14.10	14.21	13.45	13.51	13.33	-2.74%	321,858
Apr 7, 2025	14.12	14.51	13.73	13.89	13.70	-5.38%	552,477
Apr 4, 2025	15.14	15.14	14.50	14.68	14.48	-5.90%	485,754
Apr 3, 2025	15.13	15.67	15.13	15.60	15.39	2.90%	296,719