Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.58
-0.12 (-1.03%)
At close: Apr 22, 2026, 4:00 PM EDT
11.59
+0.01 (0.06%)
After-hours: Apr 22, 2026, 4:29 PM EDT
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 11.66 | 11.85 | 11.42 | 11.58 | 11.58 | -1.03% | 233,315 |
| Apr 21, 2026 | 12.07 | 12.16 | 11.64 | 11.70 | 11.70 | -3.23% | 132,415 |
| Apr 20, 2026 | 12.24 | 12.50 | 11.98 | 12.09 | 12.09 | -1.71% | 206,406 |
| Apr 17, 2026 | 12.09 | 12.46 | 12.07 | 12.30 | 12.30 | 0.57% | 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 |
| Apr 9, 2026 | 12.13 | 12.50 | 12.13 | 12.40 | 12.30 | 1.81% | 124,041 |
| Apr 8, 2026 | 12.15 | 12.34 | 12.13 | 12.18 | 12.08 | 3.48% | 105,476 |
| Apr 7, 2026 | 11.84 | 11.97 | 11.62 | 11.77 | 11.68 | -1.59% | 115,119 |
| Apr 6, 2026 | 11.68 | 11.98 | 11.68 | 11.96 | 11.86 | 1.96% | 80,254 |
| Apr 2, 2026 | 11.37 | 11.88 | 11.37 | 11.73 | 11.64 | -0.09% | 162,701 |
| Apr 1, 2026 | 11.58 | 11.74 | 11.28 | 11.74 | 11.65 | 3.44% | 174,208 |
| Mar 31, 2026 | 11.25 | 11.45 | 11.04 | 11.35 | 11.26 | 2.16% | 228,686 |
| Mar 30, 2026 | 11.11 | 11.19 | 10.87 | 11.11 | 11.02 | 0.54% | 142,309 |
| Mar 27, 2026 | 10.86 | 11.23 | 10.85 | 11.05 | 10.96 | 2.70% | 123,638 |
| Mar 26, 2026 | 10.93 | 10.97 | 10.71 | 10.76 | 10.67 | -2.27% | 217,496 |
| Mar 25, 2026 | 11.21 | 11.31 | 10.98 | 11.01 | 10.92 | -0.81% | 224,967 |
| Mar 24, 2026 | 11.19 | 11.24 | 10.95 | 11.10 | 11.01 | -1.33% | 300,855 |
| Mar 23, 2026 | 11.49 | 11.55 | 11.23 | 11.25 | 11.16 | 0.45% | 217,504 |
| Mar 20, 2026 | 11.69 | 11.69 | 11.19 | 11.20 | 11.11 | -4.03% | 316,984 |
| Mar 19, 2026 | 11.35 | 11.82 | 11.34 | 11.67 | 11.58 | 1.13% | 471,332 |
| Mar 18, 2026 | 11.78 | 11.85 | 11.52 | 11.54 | 11.45 | -1.87% | 247,209 |
| Mar 17, 2026 | 11.78 | 11.84 | 11.60 | 11.76 | 11.67 | - | 248,082 |
| Mar 16, 2026 | 11.84 | 11.93 | 11.71 | 11.76 | 11.67 | 1.03% | 196,960 |
| Mar 13, 2026 | 11.77 | 11.77 | 11.54 | 11.64 | 11.55 | - | 178,413 |
| Mar 12, 2026 | 11.81 | 11.86 | 11.55 | 11.64 | 11.55 | -2.84% | 409,583 |
| Mar 11, 2026 | 11.79 | 12.06 | 11.67 | 11.98 | 11.88 | -0.17% | 232,717 |
| Mar 10, 2026 | 11.96 | 12.26 | 11.88 | 12.00 | 11.90 | 1.01% | 374,921 |
| Mar 9, 2026 | 11.67 | 11.95 | 11.43 | 11.88 | 11.78 | 1.11% | 276,938 |
| Mar 6, 2026 | 11.83 | 11.90 | 11.63 | 11.75 | 11.66 | -2.08% | 191,805 |
| Mar 5, 2026 | 12.35 | 12.47 | 11.91 | 12.00 | 11.90 | -5.88% | 258,960 |
| Mar 4, 2026 | 12.53 | 12.77 | 12.45 | 12.75 | 12.65 | 2.57% | 527,085 |
| Mar 3, 2026 | 11.71 | 12.43 | 11.71 | 12.43 | 12.33 | -4.46% | 463,154 |
| Mar 2, 2026 | 13.10 | 13.14 | 12.69 | 13.01 | 12.91 | -2.47% | 268,442 |
| Feb 27, 2026 | 13.47 | 13.55 | 13.24 | 13.34 | 13.23 | -1.11% | 150,549 |
| Feb 26, 2026 | 13.64 | 13.64 | 13.36 | 13.49 | 13.38 | -1.75% | 231,900 |
| Feb 25, 2026 | 13.88 | 14.09 | 13.37 | 13.73 | 13.62 | -3.45% | 491,649 |
| Feb 24, 2026 | 13.84 | 14.39 | 13.83 | 14.22 | 14.11 | 1.86% | 428,111 |
| Feb 23, 2026 | 14.09 | 14.27 | 13.78 | 13.96 | 13.85 | -0.85% | 147,076 |
| Feb 20, 2026 | 14.05 | 14.08 | 13.79 | 14.08 | 13.97 | 0.14% | 109,749 |
| Feb 19, 2026 | 14.05 | 14.28 | 13.93 | 14.06 | 13.95 | -1.47% | 281,187 |
| Feb 18, 2026 | 14.38 | 14.40 | 14.20 | 14.27 | 14.16 | -0.14% | 89,194 |
| Feb 17, 2026 | 14.42 | 14.46 | 14.14 | 14.29 | 14.18 | -1.72% | 95,794 |
| Feb 13, 2026 | 14.58 | 14.59 | 14.24 | 14.54 | 14.42 | 0.07% | 179,120 |
| Feb 12, 2026 | 14.74 | 15.00 | 14.46 | 14.53 | 14.41 | -1.76% | 143,730 |
| Feb 11, 2026 | 14.67 | 14.95 | 14.62 | 14.79 | 14.67 | 1.79% | 206,940 |
| Feb 10, 2026 | 14.63 | 14.65 | 14.29 | 14.53 | 14.41 | -1.82% | 103,600 |