Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.73
-0.05 (-0.42%)
At close: Jun 1, 2026, 4:00 PM EDT
11.70
-0.03 (-0.26%)
Pre-market: Jun 2, 2026, 5:46 AM EDT
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 11.87 | 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 | 10.68 | -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 |