Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.85
+0.28 (2.42%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.66 | 11.92 | 11.66 | 11.85 | 11.85 | 2.42% | 112,704 |
| Oct 7, 2025 | 11.64 | 11.73 | 11.57 | 11.57 | 11.57 | -1.11% | 103,781 |
| Oct 6, 2025 | 11.68 | 11.79 | 11.59 | 11.70 | 11.70 | 0.60% | 132,639 |
| Oct 3, 2025 | 11.65 | 11.85 | 11.62 | 11.63 | 11.63 | -0.17% | 80,770 |
| Oct 2, 2025 | 11.90 | 11.91 | 11.55 | 11.65 | 11.65 | -1.44% | 78,876 |
| Oct 1, 2025 | 12.25 | 12.25 | 11.82 | 11.82 | 11.82 | -2.48% | 194,453 |
| Sep 30, 2025 | 12.25 | 12.32 | 12.06 | 12.12 | 12.12 | -0.41% | 143,696 |
| Sep 29, 2025 | 12.03 | 12.26 | 12.03 | 12.17 | 12.17 | 1.67% | 114,204 |
| Sep 26, 2025 | 11.88 | 11.98 | 11.85 | 11.97 | 11.97 | 2.13% | 76,200 |
| Sep 25, 2025 | 11.95 | 12.01 | 11.72 | 11.72 | 11.72 | -2.17% | 103,530 |
| Sep 24, 2025 | 11.90 | 12.07 | 11.90 | 11.98 | 11.98 | 0.84% | 188,279 |
| Sep 23, 2025 | 11.80 | 11.97 | 11.80 | 11.88 | 11.88 | 0.68% | 77,202 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 0.94% | 264,269 |
| Sep 19, 2025 | 11.66 | 11.77 | 11.57 | 11.69 | 11.69 | 0.26% | 146,161 |
| Sep 18, 2025 | 11.89 | 11.93 | 11.64 | 11.66 | 11.66 | -2.18% | 143,697 |
| Sep 17, 2025 | 12.24 | 12.27 | 11.91 | 11.92 | 11.92 | -2.45% | 106,768 |
| Sep 16, 2025 | 12.17 | 12.28 | 12.12 | 12.22 | 12.22 | -0.08% | 70,377 |
| Sep 15, 2025 | 12.00 | 12.26 | 11.99 | 12.23 | 12.23 | 2.43% | 142,794 |
| Sep 12, 2025 | 12.10 | 12.18 | 11.90 | 11.94 | 11.94 | -1.40% | 144,044 |
| Sep 11, 2025 | 11.96 | 12.14 | 11.91 | 12.11 | 12.11 | 2.45% | 111,557 |
| Sep 10, 2025 | 11.96 | 11.97 | 11.77 | 11.82 | 11.82 | -0.59% | 158,673 |
| Sep 9, 2025 | 11.85 | 12.13 | 11.85 | 11.89 | 11.89 | 0.76% | 175,355 |
| Sep 8, 2025 | 12.34 | 12.34 | 11.77 | 11.80 | 11.80 | -4.68% | 248,059 |
| 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 |