Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.90
-0.26 (-2.14%)
At close: Jul 25, 2025, 4:00 PM
11.90
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT

CCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202512.0412.3111.8211.9011.90-2.14%147,284
Jul 24, 202512.3112.3812.1512.1612.16-1.86%175,406
Jul 23, 202512.2112.4212.1612.3912.392.48%119,246
Jul 22, 202512.1912.2612.0812.0912.09-0.41%135,368
Jul 21, 202512.1012.2412.0912.1412.140.41%158,293
Jul 18, 202512.1612.2412.0412.0912.090.42%214,966
Jul 17, 202512.1512.2111.8912.0412.04-0.82%191,647
Jul 16, 202512.2512.3112.1112.1412.14-0.41%136,761
Jul 15, 202512.5912.6312.1512.1912.19-3.79%353,130
Jul 14, 202512.8212.9512.6112.6712.67-1.25%113,665
Jul 11, 202513.0013.0912.8112.8312.83-1.99%139,983
Jul 10, 202512.8613.1712.8213.0913.091.55%139,086
Jul 9, 202513.3813.3912.8512.8912.89-3.08%218,691
Jul 8, 202513.2813.3913.1813.3013.300.38%134,585
Jul 7, 202513.4713.6013.2113.2513.25-1.71%365,603
Jul 3, 202513.2313.4813.2213.4813.482.12%216,837
Jul 2, 202512.9013.2212.9013.2013.202.33%894,833
Jul 1, 202512.9413.0312.7712.9012.90-0.15%396,295
Jun 30, 202512.8512.9912.6412.9212.920.23%439,055
Jun 27, 202513.1513.3612.8612.8912.89-2.13%169,647
Jun 26, 202512.9313.2812.8713.1713.172.57%151,651
Jun 25, 202512.6812.9912.6612.8412.840.78%178,855
Jun 24, 202512.6812.9412.6512.7412.741.27%97,681
Jun 23, 202512.5012.6712.4712.5812.580.64%130,715
Jun 20, 202512.7112.8412.4512.5012.50-2.19%129,443
Jun 18, 202512.8012.8912.7412.7812.78-0.70%127,173
Jun 17, 202512.9913.0912.8312.8712.87-1.08%92,963
Jun 16, 202513.1013.2912.9513.0113.010.15%157,110
Jun 13, 202513.1713.2312.9512.9912.99-2.18%129,044
Jun 12, 202513.3113.3713.2513.2813.28-0.23%131,530
Jun 11, 202513.1913.3113.1113.3113.311.06%180,053
Jun 10, 202513.2913.4413.1713.1713.17-0.90%121,836
Jun 9, 202513.6013.6713.2813.2913.29-2.21%117,722
Jun 6, 202513.5413.6413.3913.5913.590.52%105,397
Jun 5, 202513.9013.9513.5213.5213.52-2.03%205,981
Jun 4, 202513.6813.9213.6313.8013.801.40%155,874
Jun 3, 202513.6413.6513.4513.6113.61-0.44%131,331
Jun 2, 202513.6413.7513.4113.6713.670.29%319,592
May 30, 202513.9313.9313.5113.6313.63-2.36%219,758
May 29, 202513.9313.9813.8013.9613.960.65%83,832
May 28, 202514.0214.1213.8013.8713.87-1.14%106,747
May 27, 202513.9314.2213.9314.0314.031.23%91,065
May 23, 202513.8613.9013.7013.8613.86-80,468
May 22, 202513.9714.0213.8613.8613.86-0.86%104,211
May 21, 202514.0014.2313.8113.9813.98-0.36%113,613
May 20, 202514.1914.2613.9414.0314.03-0.99%169,054
May 19, 202514.1714.3914.1614.1714.17-0.28%112,798
May 16, 202514.0914.3013.8714.2114.210.21%268,686
May 15, 202514.6014.7514.1614.1814.18-2.68%204,925
May 14, 202514.7614.7614.5414.5714.57-1.22%219,108