CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	11.32	11.32	11.01	11.02	11.02	-2.82%	199,616
Oct 29, 2024	11.47	11.57	11.33	11.34	11.34	-1.82%	128,199
Oct 28, 2024	11.51	11.63	11.51	11.55	11.55	0.70%	74,269
Oct 25, 2024	11.61	11.63	11.42	11.47	11.47	-1.46%	101,392
Oct 24, 2024	11.61	11.64	11.57	11.64	11.64	-	110,622
Oct 23, 2024	11.55	11.69	11.53	11.64	11.64	0.78%	107,847
Oct 22, 2024	11.34	11.64	11.31	11.55	11.55	1.67%	245,395
Oct 21, 2024	11.14	11.42	11.14	11.36	11.36	0.98%	78,830
Oct 18, 2024	11.09	11.35	11.06	11.25	11.25	0.90%	93,547
Oct 17, 2024	11.23	11.23	11.09	11.15	11.15	-1.76%	205,325
Oct 16, 2024	11.05	11.35	11.05	11.35	11.35	2.25%	172,109
Oct 15, 2024	11.24	11.29	11.10	11.10	11.10	-2.20%	269,379
Oct 14, 2024	11.16	11.35	11.14	11.35	11.35	1.07%	118,664
Oct 11, 2024	11.24	11.40	11.21	11.23	11.23	-0.53%	92,746
Oct 10, 2024	11.10	11.36	11.09	11.29	11.29	1.16%	144,627
Oct 9, 2024	10.98	11.17	10.98	11.16	11.16	2.01%	81,953
Oct 8, 2024	11.03	11.06	10.89	10.94	10.94	-1.44%	245,495
Oct 7, 2024	11.18	11.19	11.07	11.10	11.10	-0.72%	46,718
Oct 4, 2024	11.00	11.24	11.00	11.18	11.18	0.90%	95,352
Oct 3, 2024	11.20	11.20	11.00	11.08	11.08	-2.21%	101,125
Oct 2, 2024	11.62	11.63	11.28	11.33	11.33	-2.75%	68,204
Oct 1, 2024	11.62	11.70	11.53	11.65	11.65	0.17%	182,017
Sep 30, 2024	11.77	11.82	11.61	11.63	11.63	-0.34%	206,593
Sep 27, 2024	11.67	11.73	11.59	11.67	11.67	0.69%	238,684
Sep 26, 2024	11.29	11.61	11.28	11.59	11.59	5.84%	288,036
Sep 25, 2024	10.88	11.00	10.80	10.95	10.95	1.67%	386,281
Sep 24, 2024	10.72	10.88	10.72	10.77	10.77	2.47%	200,925
Sep 23, 2024	10.35	10.56	10.35	10.51	10.51	2.84%	443,201
Sep 20, 2024	10.34	10.34	10.03	10.22	10.22	-1.92%	211,100
Sep 19, 2024	10.42	10.50	10.30	10.42	10.42	0.87%	82,553
Sep 18, 2024	10.30	10.47	10.25	10.33	10.33	-0.39%	64,776
Sep 17, 2024	10.62	10.66	10.34	10.37	10.37	-3.08%	129,481
Sep 16, 2024	10.59	10.78	10.55	10.70	10.70	1.81%	394,348
Sep 13, 2024	10.39	10.61	10.39	10.51	10.51	2.14%	476,728
Sep 12, 2024	10.33	10.48	10.19	10.29	10.29	1.28%	3,102,286
Sep 11, 2024	10.13	10.21	10.12	10.16	10.16	0.49%	311,225
Sep 10, 2024	10.30	10.42	10.10	10.11	10.11	-2.22%	300,247
Sep 9, 2024	10.52	10.56	10.34	10.34	10.34	-1.05%	152,852
Sep 6, 2024	10.80	10.80	10.42	10.45	10.45	-2.43%	141,198
Sep 5, 2024	10.71	10.81	10.66	10.71	10.71	-1.02%	205,358
Sep 4, 2024	10.92	11.00	10.76	10.82	10.82	-1.10%	79,995
Sep 3, 2024	11.16	11.32	10.89	10.94	10.94	-2.32%	83,752
Aug 30, 2024	11.38	11.50	11.10	11.20	11.20	-1.06%	61,024
Aug 29, 2024	11.39	11.55	11.21	11.32	11.32	-1.48%	263,178
Aug 28, 2024	11.69	11.69	11.38	11.49	11.49	-1.03%	84,106
Aug 27, 2024	11.45	11.61	11.45	11.61	11.61	0.96%	80,549
Aug 26, 2024	11.29	11.67	11.29	11.50	11.50	-1.63%	144,676
Aug 23, 2024	11.55	11.74	11.50	11.69	11.69	0.60%	52,924
Aug 22, 2024	11.74	11.77	11.57	11.62	11.62	-0.43%	58,883
Aug 21, 2024	11.64	11.70	11.54	11.67	11.67	0.60%	71,394
Aug 20, 2024	11.68	11.71	11.46	11.60	11.60	-0.43%	72,615
Aug 19, 2024	11.29	11.65	11.25	11.65	11.65	2.82%	54,808
Aug 16, 2024	11.34	11.47	11.30	11.33	11.33	-0.61%	76,568
Aug 15, 2024	11.41	11.53	11.33	11.40	11.40	0.26%	91,332
Aug 14, 2024	11.39	11.51	11.29	11.37	11.37	0.53%	142,393
Aug 13, 2024	10.93	11.34	10.93	11.31	11.31	2.08%	159,873
Aug 12, 2024	10.99	11.10	10.98	11.08	11.08	0.73%	121,291
Aug 9, 2024	10.99	11.12	10.86	11.00	11.00	0.27%	171,797
Aug 8, 2024	10.00	10.97	10.00	10.97	10.97	2.81%	288,936
Aug 7, 2024	10.69	10.83	10.62	10.67	10.67	0.66%	65,265
Aug 6, 2024	10.52	10.71	10.52	10.60	10.60	0.47%	83,638
Aug 5, 2024	10.74	10.78	10.49	10.55	10.55	-3.48%	86,761
Aug 2, 2024	10.80	10.98	10.70	10.93	10.93	0.46%	69,470
Aug 1, 2024	10.96	11.18	10.80	10.88	10.88	-0.91%	60,151
Jul 31, 2024	10.93	11.17	10.90	10.98	10.98	0.92%	60,518
Jul 30, 2024	11.07	11.16	10.87	10.88	10.88	-1.54%	60,715
Jul 29, 2024	11.15	11.20	10.98	11.05	11.05	-1.78%	76,023
Jul 26, 2024	11.18	11.37	11.13	11.25	11.25	1.17%	74,510
Jul 25, 2024	11.47	11.52	11.12	11.12	11.12	-2.97%	126,244
Jul 24, 2024	11.37	11.56	11.33	11.46	11.46	1.15%	262,224
Jul 23, 2024	11.72	11.76	11.33	11.33	11.33	-4.15%	134,313
Jul 22, 2024	12.01	12.03	11.80	11.82	11.82	-1.01%	62,172
Jul 19, 2024	12.17	12.22	11.93	11.94	11.94	-2.21%	92,316
Jul 18, 2024	12.24	12.27	12.12	12.21	12.21	-0.41%	151,905
Jul 17, 2024	12.16	12.46	12.09	12.26	12.26	-0.16%	100,657
Jul 16, 2024	12.36	12.43	12.17	12.28	12.28	-0.41%	140,155
Jul 15, 2024	12.20	12.52	12.03	12.33	12.33	0.74%	63,773
Jul 12, 2024	12.20	12.30	12.13	12.24	12.24	0.66%	43,367
Jul 11, 2024	12.25	12.41	12.00	12.16	12.16	0.50%	152,216
Jul 10, 2024	11.56	12.14	11.56	12.10	12.10	4.67%	235,384
Jul 9, 2024	11.57	11.66	11.51	11.56	11.56	-0.17%	222,402
Jul 8, 2024	11.16	11.70	11.15	11.58	11.58	4.51%	549,576
Jul 5, 2024	11.25	11.34	11.06	11.08	11.08	-1.51%	104,889
Jul 3, 2024	11.15	11.44	11.15	11.25	11.25	0.90%	55,167
Jul 2, 2024	11.06	11.15	11.02	11.15	11.15	-	61,123
Jul 1, 2024	11.21	11.38	11.08	11.15	11.15	-2.02%	93,566
Jun 28, 2024	11.42	11.55	11.32	11.38	11.38	-0.26%	127,038
Jun 27, 2024	11.37	11.44	11.26	11.41	11.41	0.35%	98,362
Jun 26, 2024	11.32	11.42	11.25	11.37	11.37	0.80%	155,350
Jun 25, 2024	11.28	11.31	11.20	11.28	11.28	0.09%	55,922
Jun 24, 2024	11.55	11.64	11.24	11.27	11.27	-2.25%	64,220
Jun 21, 2024	11.52	11.63	11.50	11.53	11.53	-	78,271
Jun 20, 2024	11.74	11.74	11.50	11.53	11.53	-1.03%	46,164
Jun 18, 2024	11.72	11.93	11.65	11.65	11.65	-0.43%	76,158
Jun 17, 2024	11.69	11.77	11.64	11.70	11.70	0.17%	39,073
Jun 14, 2024	11.89	11.95	11.68	11.68	11.68	-2.34%	52,644
Jun 13, 2024	12.01	12.18	11.94	11.96	11.96	-0.66%	35,257
Jun 12, 2024	12.10	12.22	12.02	12.04	12.04	0.33%	57,242
Jun 11, 2024	12.05	12.05	11.60	12.00	12.00	-0.25%	106,904
Jun 10, 2024	12.01	12.15	12.01	12.03	12.03	-0.41%	54,827