Compañía Cervecerías Unidas S.A. (CCU)

NYSE: CCU · Real-Time Price · USD

11.49

-0.19 (-1.63%)

At close: Jul 31, 2026, 4:00 PM EDT

11.48

-0.01 (-0.09%)

After-hours: Jul 31, 2026, 7:34 PM EDT

CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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