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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 12.04 | 12.31 | 11.82 | 11.90 | 11.90 | -2.14% | 147,284 |
| Jul 24, 2025 | 12.31 | 12.38 | 12.15 | 12.16 | 12.16 | -1.86% | 175,406 |
| Jul 23, 2025 | 12.21 | 12.42 | 12.16 | 12.39 | 12.39 | 2.48% | 119,246 |
| Jul 22, 2025 | 12.19 | 12.26 | 12.08 | 12.09 | 12.09 | -0.41% | 135,368 |
| Jul 21, 2025 | 12.10 | 12.24 | 12.09 | 12.14 | 12.14 | 0.41% | 158,293 |
| Jul 18, 2025 | 12.16 | 12.24 | 12.04 | 12.09 | 12.09 | 0.42% | 214,966 |
| Jul 17, 2025 | 12.15 | 12.21 | 11.89 | 12.04 | 12.04 | -0.82% | 191,647 |
| Jul 16, 2025 | 12.25 | 12.31 | 12.11 | 12.14 | 12.14 | -0.41% | 136,761 |
| Jul 15, 2025 | 12.59 | 12.63 | 12.15 | 12.19 | 12.19 | -3.79% | 353,130 |
| Jul 14, 2025 | 12.82 | 12.95 | 12.61 | 12.67 | 12.67 | -1.25% | 113,665 |
| Jul 11, 2025 | 13.00 | 13.09 | 12.81 | 12.83 | 12.83 | -1.99% | 139,983 |
| Jul 10, 2025 | 12.86 | 13.17 | 12.82 | 13.09 | 13.09 | 1.55% | 139,086 |
| Jul 9, 2025 | 13.38 | 13.39 | 12.85 | 12.89 | 12.89 | -3.08% | 218,691 |
| Jul 8, 2025 | 13.28 | 13.39 | 13.18 | 13.30 | 13.30 | 0.38% | 134,585 |
| Jul 7, 2025 | 13.47 | 13.60 | 13.21 | 13.25 | 13.25 | -1.71% | 365,603 |
| Jul 3, 2025 | 13.23 | 13.48 | 13.22 | 13.48 | 13.48 | 2.12% | 216,837 |
| Jul 2, 2025 | 12.90 | 13.22 | 12.90 | 13.20 | 13.20 | 2.33% | 894,833 |
| Jul 1, 2025 | 12.94 | 13.03 | 12.77 | 12.90 | 12.90 | -0.15% | 396,295 |
| Jun 30, 2025 | 12.85 | 12.99 | 12.64 | 12.92 | 12.92 | 0.23% | 439,055 |
| Jun 27, 2025 | 13.15 | 13.36 | 12.86 | 12.89 | 12.89 | -2.13% | 169,647 |
| Jun 26, 2025 | 12.93 | 13.28 | 12.87 | 13.17 | 13.17 | 2.57% | 151,651 |
| Jun 25, 2025 | 12.68 | 12.99 | 12.66 | 12.84 | 12.84 | 0.78% | 178,855 |
| Jun 24, 2025 | 12.68 | 12.94 | 12.65 | 12.74 | 12.74 | 1.27% | 97,681 |
| Jun 23, 2025 | 12.50 | 12.67 | 12.47 | 12.58 | 12.58 | 0.64% | 130,715 |
| Jun 20, 2025 | 12.71 | 12.84 | 12.45 | 12.50 | 12.50 | -2.19% | 129,443 |
| Jun 18, 2025 | 12.80 | 12.89 | 12.74 | 12.78 | 12.78 | -0.70% | 127,173 |
| Jun 17, 2025 | 12.99 | 13.09 | 12.83 | 12.87 | 12.87 | -1.08% | 92,963 |
| Jun 16, 2025 | 13.10 | 13.29 | 12.95 | 13.01 | 13.01 | 0.15% | 157,110 |
| Jun 13, 2025 | 13.17 | 13.23 | 12.95 | 12.99 | 12.99 | -2.18% | 129,044 |
| Jun 12, 2025 | 13.31 | 13.37 | 13.25 | 13.28 | 13.28 | -0.23% | 131,530 |
| Jun 11, 2025 | 13.19 | 13.31 | 13.11 | 13.31 | 13.31 | 1.06% | 180,053 |
| Jun 10, 2025 | 13.29 | 13.44 | 13.17 | 13.17 | 13.17 | -0.90% | 121,836 |
| Jun 9, 2025 | 13.60 | 13.67 | 13.28 | 13.29 | 13.29 | -2.21% | 117,722 |
| Jun 6, 2025 | 13.54 | 13.64 | 13.39 | 13.59 | 13.59 | 0.52% | 105,397 |
| Jun 5, 2025 | 13.90 | 13.95 | 13.52 | 13.52 | 13.52 | -2.03% | 205,981 |
| Jun 4, 2025 | 13.68 | 13.92 | 13.63 | 13.80 | 13.80 | 1.40% | 155,874 |
| Jun 3, 2025 | 13.64 | 13.65 | 13.45 | 13.61 | 13.61 | -0.44% | 131,331 |
| Jun 2, 2025 | 13.64 | 13.75 | 13.41 | 13.67 | 13.67 | 0.29% | 319,592 |
| May 30, 2025 | 13.93 | 13.93 | 13.51 | 13.63 | 13.63 | -2.36% | 219,758 |
| May 29, 2025 | 13.93 | 13.98 | 13.80 | 13.96 | 13.96 | 0.65% | 83,832 |
| May 28, 2025 | 14.02 | 14.12 | 13.80 | 13.87 | 13.87 | -1.14% | 106,747 |
| May 27, 2025 | 13.93 | 14.22 | 13.93 | 14.03 | 14.03 | 1.23% | 91,065 |
| May 23, 2025 | 13.86 | 13.90 | 13.70 | 13.86 | 13.86 | - | 80,468 |
| May 22, 2025 | 13.97 | 14.02 | 13.86 | 13.86 | 13.86 | -0.86% | 104,211 |
| May 21, 2025 | 14.00 | 14.23 | 13.81 | 13.98 | 13.98 | -0.36% | 113,613 |
| May 20, 2025 | 14.19 | 14.26 | 13.94 | 14.03 | 14.03 | -0.99% | 169,054 |
| May 19, 2025 | 14.17 | 14.39 | 14.16 | 14.17 | 14.17 | -0.28% | 112,798 |
| May 16, 2025 | 14.09 | 14.30 | 13.87 | 14.21 | 14.21 | 0.21% | 268,686 |
| May 15, 2025 | 14.60 | 14.75 | 14.16 | 14.18 | 14.18 | -2.68% | 204,925 |
| May 14, 2025 | 14.76 | 14.76 | 14.54 | 14.57 | 14.57 | -1.22% | 219,108 |