CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.21	11.53	11.21	11.49	-	1.82%	10,038
Jun 18, 2026	11.56	11.96	11.18	11.28	11.28	-1.31%	56,028
Jun 17, 2026	11.72	11.91	11.37	11.43	11.43	-2.39%	76,861
Jun 16, 2026	11.78	11.90	11.68	11.71	11.71	-0.68%	68,290
Jun 15, 2026	11.72	12.07	11.69	11.79	11.79	2.34%	80,939
Jun 12, 2026	11.51	11.71	11.45	11.52	11.52	0.35%	41,440
Jun 11, 2026	11.11	11.51	11.11	11.48	11.48	4.55%	81,150
Jun 10, 2026	11.04	11.25	10.98	10.98	10.98	-0.99%	73,281
Jun 9, 2026	11.01	11.16	10.88	11.09	11.09	1.56%	140,312
Jun 8, 2026	11.07	11.30	10.89	10.92	10.92	-1.00%	105,933
Jun 5, 2026	11.01	11.23	11.01	11.03	11.03	-1.34%	87,316
Jun 4, 2026	11.33	11.40	11.14	11.18	11.18	-0.62%	91,109
Jun 3, 2026	11.43	11.46	11.15	11.25	11.25	-2.00%	75,961
Jun 2, 2026	11.69	11.76	11.35	11.48	11.48	-2.13%	95,221
Jun 1, 2026	11.63	11.86	11.52	11.73	11.73	-0.42%	121,448
May 29, 2026	11.70	12.00	11.56	11.78	11.78	0.17%	296,402
May 28, 2026	11.87	12.07	11.55	11.76	11.76	-2.65%	157,363
May 27, 2026	11.26	12.09	11.26	12.08	12.08	2.46%	1,332,723
May 26, 2026	11.64	11.96	11.64	11.79	11.79	2.25%	92,658
May 22, 2026	11.81	11.81	11.48	11.53	11.53	-1.71%	83,115
May 21, 2026	11.57	11.79	11.46	11.73	11.73	0.86%	55,999
May 20, 2026	11.34	11.73	11.34	11.63	11.63	1.39%	73,473
May 19, 2026	11.39	11.69	11.37	11.47	11.47	-1.21%	83,117
May 18, 2026	11.45	11.66	11.34	11.61	11.61	2.11%	217,989
May 15, 2026	11.70	11.70	11.36	11.37	11.37	-3.40%	80,584
May 14, 2026	11.78	11.81	11.55	11.77	11.77	-0.42%	70,466
May 13, 2026	11.82	11.87	11.67	11.82	11.82	0.68%	102,774
May 12, 2026	11.78	11.87	11.53	11.74	11.74	-0.59%	136,443
May 11, 2026	12.00	12.00	11.61	11.81	11.81	-1.09%	92,818
May 8, 2026	12.24	12.31	11.86	11.94	11.94	-0.75%	122,805
May 7, 2026	12.00	12.38	11.82	12.03	12.03	0.50%	166,049
May 6, 2026	11.54	12.12	11.41	11.97	11.97	5.18%	145,225
May 5, 2026	11.24	11.50	11.05	11.38	11.38	2.80%	186,384
May 4, 2026	11.18	11.29	11.00	11.07	11.07	-1.25%	111,270
May 1, 2026	11.48	11.69	11.18	11.21	11.21	-1.92%	100,780
Apr 30, 2026	11.07	11.53	11.00	11.43	11.43	4.86%	155,584
Apr 29, 2026	11.15	11.21	10.90	10.90	10.90	-2.68%	201,694
Apr 28, 2026	11.21	11.33	11.18	11.20	11.20	-1.06%	94,393
Apr 27, 2026	11.47	11.56	11.31	11.32	11.32	-1.14%	138,156
Apr 24, 2026	11.29	11.52	11.19	11.45	11.45	2.32%	178,720
Apr 23, 2026	11.60	11.75	11.17	11.19	11.19	-3.37%	351,027
Apr 22, 2026	11.66	11.85	11.42	11.58	11.58	-1.03%	313,316
Apr 21, 2026	12.07	12.16	11.64	11.70	11.70	-3.23%	163,425
Apr 20, 2026	12.24	12.50	11.98	12.09	12.09	-1.71%	221,406
Apr 17, 2026	12.09	12.46	12.07	12.30	12.30	1.37%	304,633
Apr 16, 2026	12.15	12.32	12.06	12.23	12.13	0.58%	88,717
Apr 15, 2026	12.27	12.36	12.14	12.16	12.06	-0.90%	73,230
Apr 14, 2026	12.46	12.59	12.25	12.27	12.17	-1.37%	89,520
Apr 13, 2026	12.40	12.58	12.27	12.44	12.34	-0.80%	172,455
Apr 10, 2026	12.35	12.63	12.23	12.54	12.44	1.13%	102,753