Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
14.01
+0.22 (1.60%)
Jan 9, 2026, 4:00 PM EST - Market closed
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.80 | 14.09 | 13.80 | 14.01 | 14.01 | 1.60% | 238,881 |
| Jan 8, 2026 | 13.52 | 13.81 | 13.45 | 13.79 | 13.79 | 2.30% | 189,031 |
| Jan 7, 2026 | 13.21 | 13.53 | 13.01 | 13.48 | 13.48 | 1.28% | 388,610 |
| Jan 6, 2026 | 13.18 | 13.50 | 13.18 | 13.31 | 13.31 | 1.68% | 196,148 |
| Jan 5, 2026 | 12.72 | 13.20 | 12.70 | 13.09 | 13.09 | 3.31% | 173,028 |
| Jan 2, 2026 | 12.51 | 12.95 | 12.51 | 12.67 | 12.67 | -0.71% | 87,706 |
| Dec 31, 2025 | 12.72 | 12.96 | 12.72 | 12.76 | 12.76 | -0.31% | 56,914 |
| Dec 30, 2025 | 12.75 | 12.89 | 12.75 | 12.80 | 12.80 | 0.79% | 84,162 |
| Dec 29, 2025 | 12.91 | 12.96 | 12.66 | 12.70 | 12.70 | -2.23% | 146,776 |
| Dec 26, 2025 | 12.78 | 13.00 | 12.77 | 12.99 | 12.99 | 2.61% | 125,785 |
| Dec 24, 2025 | 12.64 | 12.89 | 12.64 | 12.66 | 12.66 | -0.24% | 80,549 |
| Dec 23, 2025 | 12.63 | 12.84 | 12.63 | 12.69 | 12.69 | 1.20% | 164,754 |
| Dec 22, 2025 | 12.59 | 12.72 | 12.53 | 12.54 | 12.54 | 0.24% | 254,891 |
| Dec 19, 2025 | 12.60 | 12.72 | 12.49 | 12.51 | 12.51 | 0.24% | 152,362 |
| Dec 18, 2025 | 12.62 | 12.74 | 12.47 | 12.48 | 12.48 | 0.08% | 246,729 |
| Dec 17, 2025 | 12.73 | 12.78 | 12.46 | 12.47 | 12.47 | -2.35% | 256,705 |
| Dec 16, 2025 | 13.02 | 13.06 | 12.72 | 12.77 | 12.77 | -2.37% | 262,068 |
| Dec 15, 2025 | 13.36 | 13.36 | 13.01 | 13.08 | 13.08 | -2.17% | 112,425 |
| Dec 12, 2025 | 13.26 | 13.38 | 13.21 | 13.37 | 13.37 | 1.36% | 86,087 |
| Dec 11, 2025 | 13.02 | 13.31 | 13.02 | 13.19 | 13.19 | 1.77% | 96,172 |
| Dec 10, 2025 | 12.83 | 13.08 | 12.79 | 12.96 | 12.96 | 1.09% | 118,964 |
| Dec 9, 2025 | 12.97 | 13.06 | 12.80 | 12.82 | 12.82 | -1.23% | 249,824 |
| Dec 8, 2025 | 12.95 | 13.04 | 12.72 | 12.98 | 12.98 | 0.31% | 109,840 |
| Dec 5, 2025 | 13.19 | 13.28 | 12.92 | 12.94 | 12.94 | -1.82% | 208,324 |
| Dec 4, 2025 | 13.42 | 13.51 | 13.10 | 13.18 | 13.18 | -1.86% | 260,118 |
| Dec 3, 2025 | 13.49 | 13.56 | 13.38 | 13.43 | 13.43 | -0.07% | 279,574 |
| Dec 2, 2025 | 13.63 | 13.73 | 13.37 | 13.44 | 13.44 | -0.52% | 237,239 |
| Dec 1, 2025 | 13.36 | 13.65 | 13.36 | 13.51 | 13.51 | 0.97% | 157,009 |
| Nov 28, 2025 | 13.36 | 13.40 | 13.25 | 13.38 | 13.38 | 0.75% | 57,033 |
| Nov 26, 2025 | 13.25 | 13.35 | 13.18 | 13.28 | 13.28 | 2.08% | 270,190 |
| Nov 25, 2025 | 12.79 | 13.10 | 12.78 | 13.01 | 13.01 | 2.36% | 262,665 |
| Nov 24, 2025 | 12.69 | 12.76 | 12.52 | 12.71 | 12.71 | 0.39% | 168,124 |
| Nov 21, 2025 | 12.63 | 12.89 | 12.63 | 12.66 | 12.66 | -0.86% | 193,828 |
| Nov 20, 2025 | 13.03 | 13.03 | 12.76 | 12.77 | 12.66 | -0.70% | 352,145 |
| Nov 19, 2025 | 12.96 | 13.16 | 12.73 | 12.86 | 12.75 | -1.08% | 126,771 |
| Nov 18, 2025 | 13.01 | 13.05 | 12.72 | 13.00 | 12.89 | -1.14% | 164,416 |
| Nov 17, 2025 | 13.09 | 13.38 | 13.08 | 13.15 | 13.04 | 1.54% | 277,113 |
| Nov 14, 2025 | 13.02 | 13.04 | 12.87 | 12.95 | 12.84 | -1.82% | 203,440 |
| Nov 13, 2025 | 13.52 | 13.52 | 13.16 | 13.19 | 13.08 | 0.61% | 155,354 |
| Nov 12, 2025 | 12.82 | 13.19 | 12.82 | 13.11 | 13.00 | 2.58% | 143,803 |
| Nov 11, 2025 | 12.51 | 12.80 | 12.51 | 12.78 | 12.67 | 2.32% | 148,856 |
| Nov 10, 2025 | 12.45 | 12.59 | 12.41 | 12.49 | 12.38 | 0.89% | 69,484 |
| Nov 7, 2025 | 12.21 | 12.39 | 12.20 | 12.38 | 12.27 | 1.31% | 123,563 |
| Nov 6, 2025 | 12.46 | 12.60 | 12.22 | 12.22 | 12.12 | -4.38% | 173,682 |
| Nov 5, 2025 | 12.81 | 12.87 | 12.72 | 12.78 | 12.67 | 0.79% | 116,853 |
| Nov 4, 2025 | 12.80 | 12.80 | 12.61 | 12.68 | 12.57 | -1.86% | 88,625 |
| Nov 3, 2025 | 12.88 | 12.93 | 12.82 | 12.92 | 12.81 | 0.16% | 109,894 |
| Oct 31, 2025 | 12.79 | 12.94 | 12.71 | 12.90 | 12.79 | 1.10% | 104,432 |
| Oct 30, 2025 | 12.64 | 12.79 | 12.64 | 12.76 | 12.65 | -0.08% | 93,029 |
| Oct 29, 2025 | 12.94 | 12.95 | 12.74 | 12.77 | 12.66 | -1.16% | 70,948 |