Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
12.07
-0.14 (-1.15%)
At close: Aug 28, 2026, 4:00 PM EDT
12.28
+0.21 (1.74%)
After-hours: Aug 28, 2026, 7:14 PM EDT
CCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12.32 | 12.37 | 12.00 | 12.07 | 12.07 | -1.15% | 143,352 |
| Aug 27, 2026 | 12.40 | 12.50 | 12.17 | 12.21 | 12.21 | -1.61% | 339,583 |
| Aug 26, 2026 | 12.59 | 12.76 | 12.29 | 12.41 | 12.41 | -1.19% | 164,908 |
| Aug 25, 2026 | 12.61 | 12.75 | 12.51 | 12.56 | 12.56 | -0.79% | 154,551 |
| Aug 24, 2026 | 12.31 | 12.83 | 12.31 | 12.66 | 12.66 | 2.59% | 125,491 |
| Aug 21, 2026 | 12.05 | 12.39 | 11.86 | 12.34 | 12.34 | 2.66% | 92,218 |
| Aug 20, 2026 | 11.84 | 12.11 | 11.75 | 12.02 | 12.02 | 1.52% | 176,206 |
| Aug 19, 2026 | 11.68 | 11.90 | 11.68 | 11.84 | 11.84 | 2.51% | 101,013 |
| Aug 18, 2026 | 11.62 | 11.85 | 11.55 | 11.55 | 11.55 | -0.94% | 124,164 |
| Aug 17, 2026 | 11.80 | 11.80 | 11.57 | 11.66 | 11.66 | -1.10% | 64,121 |
| Aug 14, 2026 | 11.79 | 11.88 | 11.65 | 11.79 | 11.79 | 0.94% | 44,013 |
| Aug 13, 2026 | 11.74 | 11.86 | 11.45 | 11.68 | 11.68 | 0.26% | 95,556 |
| Aug 12, 2026 | 12.01 | 12.01 | 11.64 | 11.65 | 11.65 | -2.92% | 105,299 |
| Aug 11, 2026 | 12.09 | 12.24 | 11.89 | 12.00 | 12.00 | -0.99% | 119,845 |
| Aug 10, 2026 | 11.99 | 12.19 | 11.70 | 12.12 | 12.12 | 1.42% | 115,710 |
| Aug 7, 2026 | 12.09 | 12.19 | 11.87 | 11.95 | 11.95 | - | 122,052 |
| Aug 6, 2026 | 11.84 | 12.23 | 11.79 | 11.95 | 11.95 | 2.22% | 98,212 |
| Aug 5, 2026 | 11.83 | 11.94 | 11.60 | 11.69 | 11.69 | 0.26% | 68,944 |
| Aug 4, 2026 | 11.64 | 11.96 | 11.62 | 11.66 | 11.66 | 1.66% | 99,038 |
| Aug 3, 2026 | 11.54 | 11.60 | 11.33 | 11.47 | 11.47 | -0.17% | 78,751 |
| Jul 31, 2026 | 11.66 | 11.66 | 11.44 | 11.49 | 11.49 | -1.63% | 52,572 |
| Jul 30, 2026 | 11.64 | 11.83 | 11.48 | 11.68 | 11.68 | 0.78% | 124,253 |
| Jul 29, 2026 | 11.92 | 11.96 | 11.51 | 11.59 | 11.59 | -2.69% | 103,195 |
| Jul 28, 2026 | 11.91 | 11.98 | 11.55 | 11.91 | 11.91 | 0.08% | 182,547 |
| Jul 27, 2026 | 11.57 | 11.97 | 11.54 | 11.90 | 11.90 | 3.93% | 67,544 |
| Jul 24, 2026 | 11.48 | 11.65 | 11.33 | 11.45 | 11.45 | 0.17% | 78,191 |
| Jul 23, 2026 | 11.26 | 11.46 | 11.23 | 11.43 | 11.43 | -0.78% | 112,622 |
| Jul 22, 2026 | 11.70 | 11.84 | 11.45 | 11.52 | 11.52 | -1.20% | 72,421 |
| Jul 21, 2026 | 11.28 | 11.73 | 11.16 | 11.66 | 11.66 | 3.64% | 385,194 |
| Jul 20, 2026 | 11.19 | 12.03 | 10.92 | 11.25 | 11.25 | 0.36% | 463,292 |
| Jul 17, 2026 | 11.14 | 11.35 | 11.12 | 11.21 | 11.21 | -0.09% | 199,985 |
| Jul 16, 2026 | 11.29 | 11.49 | 11.16 | 11.22 | 11.22 | -0.88% | 152,605 |
| Jul 15, 2026 | 11.13 | 11.42 | 11.13 | 11.32 | 11.32 | 1.89% | 184,867 |
| Jul 14, 2026 | 11.26 | 11.26 | 11.04 | 11.11 | 11.11 | 0.73% | 262,097 |
| Jul 13, 2026 | 11.10 | 11.21 | 10.98 | 11.03 | 11.03 | -0.63% | 81,194 |
| Jul 10, 2026 | 11.00 | 11.27 | 10.95 | 11.10 | 11.10 | 1.28% | 118,180 |
| Jul 9, 2026 | 10.84 | 11.14 | 10.81 | 10.96 | 10.96 | 0.55% | 163,913 |
| Jul 8, 2026 | 11.08 | 11.08 | 10.83 | 10.90 | 10.90 | -2.07% | 75,647 |
| Jul 7, 2026 | 11.28 | 11.58 | 11.13 | 11.13 | 11.13 | -1.42% | 70,233 |
| Jul 6, 2026 | 11.20 | 11.45 | 11.03 | 11.29 | 11.29 | 1.80% | 265,681 |
| Jul 2, 2026 | 10.98 | 11.14 | 10.94 | 11.09 | 11.09 | 2.69% | 298,771 |
| Jul 1, 2026 | 11.18 | 11.18 | 10.76 | 10.80 | 10.80 | -3.57% | 154,530 |
| Jun 30, 2026 | 11.07 | 11.22 | 10.87 | 11.20 | 11.20 | 0.18% | 298,820 |
| Jun 29, 2026 | 11.44 | 11.44 | 11.10 | 11.18 | 11.18 | -1.84% | 65,066 |
| Jun 26, 2026 | 11.20 | 11.57 | 11.20 | 11.39 | 11.39 | 1.42% | 149,362 |
| Jun 25, 2026 | 11.18 | 11.37 | 11.13 | 11.23 | 11.23 | 0.81% | 45,951 |
| Jun 24, 2026 | 11.43 | 11.51 | 11.09 | 11.14 | 11.14 | -2.28% | 47,412 |
| Jun 23, 2026 | 11.28 | 11.53 | 11.24 | 11.40 | 11.40 | -0.09% | 71,708 |
| Jun 22, 2026 | 11.21 | 11.61 | 11.21 | 11.41 | 11.41 | 1.15% | 87,727 |
| Jun 18, 2026 | 11.56 | 11.96 | 11.18 | 11.28 | 11.28 | -1.31% | 56,028 |