CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.84	10.96	10.78	10.91	10.91	-1.45%	91,818
Nov 21, 2024	10.94	11.12	10.89	11.07	10.83	1.19%	92,884
Nov 20, 2024	11.00	11.03	10.89	10.94	10.70	0.18%	90,919
Nov 19, 2024	10.91	11.07	10.91	10.92	10.68	-0.82%	98,555
Nov 18, 2024	10.91	11.08	10.86	11.01	10.77	1.76%	121,705
Nov 15, 2024	10.77	10.85	10.74	10.82	10.58	0.19%	104,506
Nov 14, 2024	10.96	10.99	10.78	10.80	10.56	-0.28%	124,363
Nov 13, 2024	10.69	10.93	10.68	10.83	10.59	0.84%	128,372
Nov 12, 2024	10.69	10.80	10.65	10.74	10.50	-1.29%	133,535
Nov 11, 2024	11.01	11.01	10.83	10.88	10.64	-2.25%	87,125
Nov 8, 2024	11.26	11.27	10.99	11.13	10.89	-1.94%	71,952
Nov 7, 2024	11.25	11.53	11.25	11.35	11.10	3.18%	186,546
Nov 6, 2024	10.82	11.10	10.79	11.00	10.76	-0.72%	170,405
Nov 5, 2024	11.26	11.26	11.06	11.08	10.84	-1.34%	131,475
Nov 4, 2024	11.10	11.35	11.10	11.23	10.98	3.60%	117,924
Nov 1, 2024	10.95	10.95	10.72	10.84	10.60	-0.09%	86,111
Oct 31, 2024	11.10	11.10	10.82	10.85	10.61	-1.54%	123,704
Oct 30, 2024	11.32	11.32	11.01	11.02	10.78	-2.82%	199,616
Oct 29, 2024	11.47	11.57	11.33	11.34	11.09	-1.82%	128,199
Oct 28, 2024	11.51	11.63	11.51	11.55	11.30	0.70%	74,269
Oct 25, 2024	11.61	11.63	11.42	11.47	11.22	-1.46%	101,392
Oct 24, 2024	11.61	11.64	11.57	11.64	11.38	-	110,622
Oct 23, 2024	11.55	11.69	11.53	11.64	11.38	0.78%	107,847
Oct 22, 2024	11.34	11.64	11.31	11.55	11.30	1.67%	245,395
Oct 21, 2024	11.14	11.42	11.14	11.36	11.11	0.98%	78,830
Oct 18, 2024	11.09	11.35	11.06	11.25	11.00	0.90%	93,547
Oct 17, 2024	11.23	11.23	11.09	11.15	10.90	-1.76%	205,325
Oct 16, 2024	11.05	11.35	11.05	11.35	11.10	2.25%	172,109
Oct 15, 2024	11.24	11.29	11.10	11.10	10.86	-2.20%	269,379
Oct 14, 2024	11.16	11.35	11.14	11.35	11.10	1.07%	118,664
Oct 11, 2024	11.24	11.40	11.21	11.23	10.98	-0.53%	92,746
Oct 10, 2024	11.10	11.36	11.09	11.29	11.04	1.16%	144,627
Oct 9, 2024	10.98	11.17	10.98	11.16	10.91	2.01%	81,953
Oct 8, 2024	11.03	11.06	10.89	10.94	10.70	-1.44%	245,495
Oct 7, 2024	11.18	11.19	11.07	11.10	10.86	-0.72%	46,718
Oct 4, 2024	11.00	11.24	11.00	11.18	10.93	0.90%	95,352
Oct 3, 2024	11.20	11.20	11.00	11.08	10.84	-2.21%	101,125
Oct 2, 2024	11.62	11.63	11.28	11.33	11.08	-2.75%	68,204
Oct 1, 2024	11.62	11.70	11.53	11.65	11.39	0.17%	182,017
Sep 30, 2024	11.77	11.82	11.61	11.63	11.37	-0.34%	206,593
Sep 27, 2024	11.67	11.73	11.59	11.67	11.41	0.69%	238,684
Sep 26, 2024	11.29	11.61	11.28	11.59	11.34	5.84%	288,036
Sep 25, 2024	10.88	11.00	10.80	10.95	10.71	1.67%	386,281
Sep 24, 2024	10.72	10.88	10.72	10.77	10.53	2.47%	200,925
Sep 23, 2024	10.35	10.56	10.35	10.51	10.28	2.84%	443,201
Sep 20, 2024	10.34	10.34	10.03	10.22	10.00	-1.92%	211,100
Sep 19, 2024	10.42	10.50	10.30	10.42	10.19	0.87%	82,553
Sep 18, 2024	10.30	10.47	10.25	10.33	10.10	-0.39%	64,776
Sep 17, 2024	10.62	10.66	10.34	10.37	10.14	-3.08%	129,481
Sep 16, 2024	10.59	10.78	10.55	10.70	10.46	1.81%	394,348
Sep 13, 2024	10.39	10.61	10.39	10.51	10.28	2.14%	476,728
Sep 12, 2024	10.33	10.48	10.19	10.29	10.06	1.28%	3,102,286
Sep 11, 2024	10.13	10.21	10.12	10.16	9.94	0.49%	311,225
Sep 10, 2024	10.30	10.42	10.10	10.11	9.89	-2.22%	300,247
Sep 9, 2024	10.52	10.56	10.34	10.34	10.11	-1.05%	152,852
Sep 6, 2024	10.80	10.80	10.42	10.45	10.22	-2.43%	141,198
Sep 5, 2024	10.71	10.81	10.66	10.71	10.47	-1.02%	205,358
Sep 4, 2024	10.92	11.00	10.76	10.82	10.58	-1.10%	79,995
Sep 3, 2024	11.16	11.32	10.89	10.94	10.70	-2.32%	83,752
Aug 30, 2024	11.38	11.50	11.10	11.20	10.95	-1.06%	61,024
Aug 29, 2024	11.39	11.55	11.21	11.32	11.07	-1.48%	263,178
Aug 28, 2024	11.69	11.69	11.38	11.49	11.24	-1.03%	84,106
Aug 27, 2024	11.45	11.61	11.45	11.61	11.35	0.96%	80,549
Aug 26, 2024	11.29	11.67	11.29	11.50	11.25	-1.63%	144,676
Aug 23, 2024	11.55	11.74	11.50	11.69	11.43	0.60%	52,924
Aug 22, 2024	11.74	11.77	11.57	11.62	11.36	-0.43%	58,883
Aug 21, 2024	11.64	11.70	11.54	11.67	11.41	0.60%	71,394
Aug 20, 2024	11.68	11.71	11.46	11.60	11.34	-0.43%	72,615
Aug 19, 2024	11.29	11.65	11.25	11.65	11.39	2.82%	54,808
Aug 16, 2024	11.34	11.47	11.30	11.33	11.08	-0.61%	76,568
Aug 15, 2024	11.41	11.53	11.33	11.40	11.15	0.26%	91,332
Aug 14, 2024	11.39	11.51	11.29	11.37	11.12	0.53%	142,393
Aug 13, 2024	10.93	11.34	10.93	11.31	11.06	2.08%	159,873
Aug 12, 2024	10.99	11.10	10.98	11.08	10.84	0.73%	121,291
Aug 9, 2024	10.99	11.12	10.86	11.00	10.76	0.27%	171,797
Aug 8, 2024	10.00	10.97	10.00	10.97	10.73	2.81%	288,936
Aug 7, 2024	10.69	10.83	10.62	10.67	10.44	0.66%	65,265
Aug 6, 2024	10.52	10.71	10.52	10.60	10.37	0.47%	83,638
Aug 5, 2024	10.74	10.78	10.49	10.55	10.32	-3.48%	86,761
Aug 2, 2024	10.80	10.98	10.70	10.93	10.69	0.46%	69,470
Aug 1, 2024	10.96	11.18	10.80	10.88	10.64	-0.91%	60,151
Jul 31, 2024	10.93	11.17	10.90	10.98	10.74	0.92%	60,518
Jul 30, 2024	11.07	11.16	10.87	10.88	10.64	-1.54%	60,715
Jul 29, 2024	11.15	11.20	10.98	11.05	10.81	-1.78%	76,023
Jul 26, 2024	11.18	11.37	11.13	11.25	11.00	1.17%	74,510
Jul 25, 2024	11.47	11.52	11.12	11.12	10.88	-2.97%	126,244
Jul 24, 2024	11.37	11.56	11.33	11.46	11.21	1.15%	262,224
Jul 23, 2024	11.72	11.76	11.33	11.33	11.08	-4.15%	134,313
Jul 22, 2024	12.01	12.03	11.80	11.82	11.56	-1.01%	62,172
Jul 19, 2024	12.17	12.22	11.93	11.94	11.68	-2.21%	92,316
Jul 18, 2024	12.24	12.27	12.12	12.21	11.94	-0.41%	151,905
Jul 17, 2024	12.16	12.46	12.09	12.26	11.99	-0.16%	100,657
Jul 16, 2024	12.36	12.43	12.17	12.28	12.01	-0.41%	140,155
Jul 15, 2024	12.20	12.52	12.03	12.33	12.06	0.74%	63,773
Jul 12, 2024	12.20	12.30	12.13	12.24	11.97	0.66%	43,367
Jul 11, 2024	12.25	12.41	12.00	12.16	11.89	0.50%	152,216
Jul 10, 2024	11.56	12.14	11.56	12.10	11.83	4.67%	235,384
Jul 9, 2024	11.57	11.66	11.51	11.56	11.31	-0.17%	222,402
Jul 8, 2024	11.16	11.70	11.15	11.58	11.33	4.51%	549,576
Jul 5, 2024	11.25	11.34	11.06	11.08	10.84	-1.51%	104,889