Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
10.84
+0.06 (0.56%)
At close: Nov 6, 2026, 4:00 PM EST
10.85
+0.01 (0.05%)
After-hours: Nov 6, 2026, 7:30 PM EST
CCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.70 | 10.96 | 10.60 | 10.84 | 10.84 | 0.56% | 122,199 |
| Nov 5, 2026 | 10.92 | 11.07 | 10.64 | 10.78 | 10.78 | -1.82% | 131,929 |
| Nov 4, 2026 | 10.79 | 11.08 | 10.63 | 10.98 | 10.98 | 5.88% | 125,391 |
| Nov 3, 2026 | 10.43 | 10.58 | 10.34 | 10.37 | 10.37 | 0.19% | 112,545 |
| Nov 2, 2026 | 10.37 | 10.49 | 10.29 | 10.35 | 10.35 | 0.19% | 122,609 |
| Oct 30, 2026 | 10.31 | 10.40 | 10.27 | 10.33 | 10.33 | -0.96% | 97,549 |
| Oct 29, 2026 | 10.56 | 10.60 | 10.34 | 10.43 | 10.43 | -1.88% | 127,678 |
| Oct 28, 2026 | 10.67 | 10.67 | 10.47 | 10.63 | 10.63 | -0.37% | 207,920 |
| Oct 27, 2026 | 10.39 | 10.75 | 10.28 | 10.67 | 10.67 | 3.69% | 263,673 |
| Oct 26, 2026 | 10.38 | 10.41 | 10.14 | 10.29 | 10.29 | -1.34% | 220,307 |
| Oct 23, 2026 | 10.52 | 10.61 | 10.42 | 10.43 | 10.43 | -2.16% | 56,637 |
| Oct 22, 2026 | 10.66 | 10.73 | 10.54 | 10.66 | 10.66 | -0.84% | 93,736 |
| Oct 21, 2026 | 10.84 | 10.85 | 10.64 | 10.75 | 10.75 | -1.10% | 151,913 |
| Oct 20, 2026 | 10.94 | 11.04 | 10.77 | 10.87 | 10.87 | -0.55% | 145,311 |
| Oct 19, 2026 | 10.89 | 10.97 | 10.79 | 10.93 | 10.93 | 0.37% | 133,062 |
| Oct 16, 2026 | 10.71 | 10.97 | 10.71 | 10.89 | 10.89 | 1.78% | 168,506 |
| Oct 15, 2026 | 10.54 | 10.71 | 10.47 | 10.70 | 10.70 | 1.33% | 191,530 |
| Oct 14, 2026 | 10.56 | 10.67 | 10.45 | 10.56 | 10.56 | -1.12% | 346,941 |
| Oct 13, 2026 | 11.01 | 11.01 | 10.52 | 10.68 | 10.68 | -2.38% | 128,126 |
| Oct 12, 2026 | 10.92 | 11.01 | 10.82 | 10.94 | 10.94 | 0.27% | 59,662 |
| Oct 9, 2026 | 11.05 | 11.05 | 10.87 | 10.91 | 10.91 | -1.62% | 34,343 |
| Oct 8, 2026 | 10.83 | 11.11 | 10.81 | 11.09 | 11.09 | 1.28% | 58,749 |
| Oct 7, 2026 | 10.95 | 11.05 | 10.87 | 10.95 | 10.95 | -1.26% | 88,982 |
| Oct 6, 2026 | 11.05 | 11.30 | 10.96 | 11.09 | 11.09 | 1.00% | 129,625 |
| Oct 5, 2026 | 10.57 | 11.08 | 10.57 | 10.98 | 10.98 | 3.68% | 89,833 |
| Oct 2, 2026 | 10.42 | 10.67 | 10.42 | 10.59 | 10.59 | 2.52% | 115,235 |
| Oct 1, 2026 | 10.47 | 10.47 | 10.25 | 10.33 | 10.33 | -0.96% | 120,521 |
| Sep 30, 2026 | 10.81 | 10.90 | 10.35 | 10.43 | 10.43 | -2.80% | 138,972 |
| Sep 29, 2026 | 10.88 | 10.88 | 10.64 | 10.73 | 10.73 | -1.01% | 177,051 |
| Sep 28, 2026 | 11.05 | 11.08 | 10.81 | 10.84 | 10.84 | -1.45% | 146,613 |
| Sep 25, 2026 | 11.04 | 11.09 | 10.92 | 11.00 | 11.00 | 0.64% | 135,260 |
| Sep 24, 2026 | 11.10 | 11.20 | 10.87 | 10.93 | 10.93 | -1.80% | 181,367 |
| Sep 23, 2026 | 11.11 | 11.24 | 11.08 | 11.13 | 11.13 | -0.36% | 71,995 |
| Sep 22, 2026 | 11.08 | 11.31 | 11.08 | 11.17 | 11.17 | 0.54% | 92,098 |
| Sep 21, 2026 | 11.06 | 11.18 | 10.77 | 11.11 | 11.11 | -1.16% | 126,702 |
| Sep 18, 2026 | 11.30 | 11.68 | 11.21 | 11.24 | 11.24 | -0.88% | 79,973 |
| Sep 17, 2026 | 11.46 | 11.51 | 11.26 | 11.34 | 11.34 | -0.44% | 144,599 |
| Sep 16, 2026 | 11.32 | 11.49 | 11.30 | 11.39 | 11.39 | 0.71% | 110,051 |
| Sep 15, 2026 | 11.42 | 11.46 | 11.22 | 11.31 | 11.31 | -1.65% | 107,460 |
| Sep 14, 2026 | 11.61 | 11.66 | 11.48 | 11.50 | 11.50 | -1.20% | 97,625 |
| Sep 11, 2026 | 11.81 | 11.83 | 11.59 | 11.64 | 11.64 | -0.09% | 26,247 |
| Sep 10, 2026 | 11.93 | 11.93 | 11.62 | 11.65 | 11.65 | -2.59% | 42,725 |
| Sep 9, 2026 | 11.98 | 12.05 | 11.85 | 11.96 | 11.96 | -1.40% | 80,765 |
| Sep 8, 2026 | 12.02 | 12.29 | 12.01 | 12.13 | 12.13 | 2.10% | 99,820 |
| Sep 4, 2026 | 11.78 | 11.91 | 11.68 | 11.88 | 11.88 | -0.34% | 158,808 |
| Sep 3, 2026 | 11.78 | 11.98 | 11.64 | 11.92 | 11.92 | 1.79% | 217,834 |
| Sep 2, 2026 | 11.50 | 11.83 | 11.50 | 11.71 | 11.71 | 2.18% | 202,268 |
| Sep 1, 2026 | 11.71 | 11.92 | 11.37 | 11.46 | 11.46 | -2.72% | 123,249 |
| Aug 31, 2026 | 11.99 | 12.01 | 11.63 | 11.78 | 11.78 | -2.40% | 203,682 |
| Aug 28, 2026 | 12.32 | 12.37 | 12.00 | 12.07 | 12.07 | -1.15% | 143,352 |