CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	11.19	11.24	10.95	11.10	11.10	-1.33%	300,855
Mar 23, 2026	11.49	11.55	11.23	11.25	11.25	0.45%	217,504
Mar 20, 2026	11.69	11.69	11.19	11.20	11.20	-4.03%	316,984
Mar 19, 2026	11.35	11.82	11.34	11.67	11.67	1.13%	471,116
Mar 18, 2026	11.78	11.85	11.52	11.54	11.54	-1.87%	247,209
Mar 17, 2026	11.78	11.84	11.60	11.76	11.76	-	248,081
Mar 16, 2026	11.84	11.93	11.71	11.76	11.76	1.03%	196,960
Mar 13, 2026	11.77	11.77	11.54	11.64	11.64	-	178,413
Mar 12, 2026	11.81	11.86	11.55	11.64	11.64	-2.84%	409,581
Mar 11, 2026	11.79	12.06	11.67	11.98	11.98	-0.17%	232,715
Mar 10, 2026	11.96	12.26	11.88	12.00	12.00	1.01%	325,262
Mar 9, 2026	11.67	11.95	11.43	11.88	11.88	1.11%	276,838
Mar 6, 2026	11.83	11.90	11.63	11.75	11.75	-2.08%	191,763
Mar 5, 2026	12.35	12.47	11.91	12.00	12.00	-5.88%	258,958
Mar 4, 2026	12.53	12.77	12.45	12.75	12.75	2.57%	527,085
Mar 3, 2026	11.71	12.43	11.71	12.43	12.43	-4.46%	463,152
Mar 2, 2026	13.10	13.14	12.69	13.01	13.01	-2.47%	249,477
Feb 27, 2026	13.47	13.55	13.24	13.34	13.34	-1.11%	150,549
Feb 26, 2026	13.64	13.64	13.36	13.49	13.49	-1.75%	231,900
Feb 25, 2026	13.88	14.09	13.37	13.73	13.73	-3.45%	491,649
Feb 24, 2026	13.84	14.39	13.83	14.22	14.22	1.86%	428,111
Feb 23, 2026	14.09	14.27	13.78	13.96	13.96	-0.85%	147,076
Feb 20, 2026	14.05	14.08	13.79	14.08	14.08	0.14%	109,749
Feb 19, 2026	14.05	14.28	13.93	14.06	14.06	-1.47%	281,187
Feb 18, 2026	14.38	14.40	14.20	14.27	14.27	-0.14%	89,194
Feb 17, 2026	14.42	14.46	14.14	14.29	14.29	-1.72%	95,794
Feb 13, 2026	14.58	14.59	14.24	14.54	14.54	0.07%	179,120
Feb 12, 2026	14.74	15.00	14.46	14.53	14.53	-1.76%	143,730
Feb 11, 2026	14.67	14.95	14.62	14.79	14.79	1.79%	206,940
Feb 10, 2026	14.63	14.65	14.29	14.53	14.53	-1.82%	103,600
Feb 9, 2026	14.60	14.88	14.45	14.80	14.80	2.21%	154,727
Feb 6, 2026	14.39	14.48	14.17	14.48	14.48	2.19%	205,663
Feb 5, 2026	14.28	14.30	13.94	14.17	14.17	-0.63%	212,934
Feb 4, 2026	14.91	15.00	14.18	14.26	14.26	-3.78%	246,944
Feb 3, 2026	14.71	14.84	14.54	14.82	14.82	2.35%	373,575
Feb 2, 2026	14.60	14.75	14.30	14.48	14.48	-1.30%	170,995
Jan 30, 2026	14.76	14.99	14.47	14.67	14.67	-3.04%	152,588
Jan 29, 2026	15.04	15.36	14.82	15.13	15.13	1.20%	206,017
Jan 28, 2026	15.24	15.28	14.93	14.95	14.95	-1.97%	168,652
Jan 27, 2026	15.09	15.29	14.99	15.25	15.25	1.13%	136,300
Jan 26, 2026	14.93	15.14	14.93	15.08	15.08	1.96%	250,568
Jan 23, 2026	14.95	15.01	14.78	14.79	14.79	-0.20%	171,112
Jan 22, 2026	14.54	14.83	14.54	14.82	14.82	1.23%	181,586
Jan 21, 2026	14.27	14.71	14.27	14.64	14.64	2.81%	183,963
Jan 20, 2026	13.91	14.28	13.83	14.24	14.24	2.30%	203,460
Jan 16, 2026	14.12	14.13	13.85	13.92	13.92	-1.28%	207,528
Jan 15, 2026	14.35	14.42	14.06	14.10	14.10	-2.02%	188,853
Jan 14, 2026	14.25	14.46	14.24	14.39	14.39	0.70%	75,999
Jan 13, 2026	14.20	14.34	14.16	14.29	14.29	0.92%	217,209
Jan 12, 2026	14.21	14.37	14.14	14.16	14.16	1.07%	196,493