Compañía Cervecerías Unidas S.A. (CCU)

NYSE: CCU · Real-Time Price · USD

11.10

+0.14 (1.28%)

At close: Jul 10, 2026, 4:00 PM EDT

11.12

+0.02 (0.18%)

After-hours: Jul 10, 2026, 7:00 PM EDT

CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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