CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.08	13.14	12.92	12.95	12.95	-0.54%	66,200
Feb 20, 2025	12.75	13.07	12.75	13.02	13.02	1.80%	116,167
Feb 19, 2025	12.65	12.81	12.57	12.79	12.79	1.11%	185,564
Feb 18, 2025	12.98	12.98	12.60	12.65	12.65	-2.77%	171,560
Feb 14, 2025	13.00	13.08	13.00	13.01	13.01	0.46%	112,723
Feb 13, 2025	12.84	12.98	12.73	12.95	12.95	0.47%	131,466
Feb 12, 2025	12.74	12.92	12.74	12.89	12.89	0.86%	105,066
Feb 11, 2025	12.63	12.78	12.56	12.78	12.78	2.08%	156,115
Feb 10, 2025	12.60	12.69	12.52	12.52	12.52	-0.40%	63,897
Feb 7, 2025	12.65	12.65	12.49	12.57	12.57	-0.55%	46,580
Feb 6, 2025	12.48	12.67	12.48	12.64	12.64	1.85%	111,875
Feb 5, 2025	12.25	12.41	12.03	12.41	12.41	1.89%	112,626
Feb 4, 2025	11.97	12.22	11.79	12.18	12.18	2.01%	105,470
Feb 3, 2025	11.98	12.02	11.86	11.94	11.94	-1.65%	117,693
Jan 31, 2025	12.06	12.26	12.02	12.14	12.14	0.25%	141,600
Jan 30, 2025	12.05	12.14	11.97	12.11	12.11	1.34%	127,859
Jan 29, 2025	11.84	11.98	11.80	11.95	11.95	0.76%	113,785
Jan 28, 2025	11.80	11.87	11.70	11.86	11.86	-0.08%	107,128
Jan 27, 2025	11.96	12.03	11.79	11.87	11.87	-1.33%	77,582
Jan 24, 2025	11.95	12.08	11.91	12.03	12.03	0.75%	116,766
Jan 23, 2025	11.86	11.97	11.78	11.94	11.94	0.67%	108,251
Jan 22, 2025	11.88	11.97	11.83	11.86	11.86	-	85,030
Jan 21, 2025	11.69	11.86	11.65	11.86	11.86	1.72%	115,177
Jan 17, 2025	11.56	11.69	11.47	11.66	11.66	0.87%	277,067
Jan 16, 2025	11.55	11.57	11.41	11.56	11.56	-	108,010
Jan 15, 2025	11.75	11.82	11.55	11.56	11.56	-1.28%	126,050
Jan 14, 2025	11.66	11.76	11.58	11.71	11.71	0.52%	93,076
Jan 13, 2025	11.47	11.76	11.47	11.65	11.65	0.34%	257,040
Jan 10, 2025	11.42	11.72	11.25	11.61	11.61	0.87%	314,099
Jan 8, 2025	11.42	11.64	11.42	11.51	11.51	-0.43%	94,685
Jan 7, 2025	11.44	11.69	11.44	11.56	11.56	1.40%	150,203
Jan 6, 2025	11.21	11.44	11.19	11.40	11.40	1.60%	207,003
Jan 3, 2025	11.39	11.44	11.21	11.22	11.22	-1.67%	134,158
Jan 2, 2025	11.35	11.45	11.32	11.41	11.41	0.71%	160,503
Dec 31, 2024	11.24	11.36	11.15	11.33	11.33	0.18%	87,147
Dec 30, 2024	11.38	11.46	11.06	11.31	11.31	-1.65%	142,318
Dec 27, 2024	11.50	11.59	11.47	11.50	11.50	-0.69%	56,780
Dec 26, 2024	11.53	11.67	11.53	11.58	11.58	0.17%	49,405
Dec 24, 2024	11.54	11.63	11.52	11.56	11.56	-0.34%	42,741
Dec 23, 2024	11.58	11.63	11.48	11.60	11.60	-0.60%	126,309
Dec 20, 2024	11.73	11.82	11.62	11.67	11.67	0.43%	153,384
Dec 19, 2024	11.61	11.78	11.57	11.62	11.62	0.26%	205,614
Dec 18, 2024	11.43	11.97	11.32	11.59	11.59	2.11%	749,881
Dec 17, 2024	11.48	11.56	11.34	11.35	11.35	-0.87%	728,500
Dec 16, 2024	11.71	11.75	11.43	11.45	11.45	-2.80%	337,712
Dec 13, 2024	11.87	11.96	11.74	11.78	11.78	0.51%	344,419
Dec 12, 2024	11.79	11.80	11.67	11.72	11.72	-0.09%	125,469
Dec 11, 2024	11.70	11.83	11.60	11.73	11.73	0.86%	120,620
Dec 10, 2024	11.66	11.73	11.61	11.63	11.63	-0.09%	135,748
Dec 9, 2024	11.46	11.71	11.46	11.64	11.64	1.66%	287,460
Dec 6, 2024	11.55	11.59	11.39	11.45	11.45	-0.69%	59,947
Dec 5, 2024	11.43	11.58	11.41	11.53	11.53	0.70%	83,067
Dec 4, 2024	11.51	11.60	11.39	11.45	11.45	-0.52%	185,963
Dec 3, 2024	11.43	11.54	11.33	11.51	11.51	1.32%	606,148
Dec 2, 2024	11.38	11.47	11.29	11.36	11.36	-0.87%	241,793
Nov 29, 2024	11.33	11.60	11.33	11.46	11.46	1.24%	84,241
Nov 27, 2024	11.11	11.35	11.11	11.32	11.32	1.71%	185,874
Nov 26, 2024	11.11	11.35	11.10	11.13	11.13	0.72%	237,888
Nov 25, 2024	11.03	11.20	11.01	11.05	11.05	1.28%	138,998
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	10.59	0.19%	104,506
Nov 14, 2024	10.96	10.99	10.78	10.80	10.57	-0.28%	124,363
Nov 13, 2024	10.69	10.93	10.68	10.83	10.60	0.84%	128,372
Nov 12, 2024	10.69	10.80	10.65	10.74	10.51	-1.29%	133,535
Nov 11, 2024	11.01	11.01	10.83	10.88	10.65	-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	11.11	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	10.99	3.60%	117,924
Nov 1, 2024	10.95	10.95	10.72	10.84	10.61	-0.09%	86,111
Oct 31, 2024	11.10	11.10	10.82	10.85	10.62	-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	11.10	-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	11.39	-	110,622
Oct 23, 2024	11.55	11.69	11.53	11.64	11.39	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	11.12	0.98%	78,830
Oct 18, 2024	11.09	11.35	11.06	11.25	11.01	0.90%	93,547
Oct 17, 2024	11.23	11.23	11.09	11.15	10.91	-1.76%	205,325
Oct 16, 2024	11.05	11.35	11.05	11.35	11.11	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	11.11	1.07%	118,664
Oct 11, 2024	11.24	11.40	11.21	11.23	10.99	-0.53%	92,746
Oct 10, 2024	11.10	11.36	11.09	11.29	11.05	1.16%	144,627
Oct 9, 2024	10.98	11.17	10.98	11.16	10.92	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	10.94	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	11.09	-2.75%	68,204
Oct 1, 2024	11.62	11.70	11.53	11.65	11.40	0.17%	182,017
Sep 30, 2024	11.77	11.82	11.61	11.63	11.38	-0.34%	206,593
Sep 27, 2024	11.67	11.73	11.59	11.67	11.42	0.69%	238,684