Compañía Cervecerías Unid... (CCU)
NYSE: CCU
· Real-Time Price · USD
12.14
0.29 (2.45%)
At close: Oct 15, 2025, 3:59 PM
12.37
1.89%
After-hours: Oct 15, 2025, 06:17 PM EDT
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11.73 | 11.88 | 11.67 | 11.85 | 11.85 | 1.02% | 150,209 |
| Oct 13, 2025 | 11.54 | 11.77 | 11.54 | 11.73 | 11.73 | 1.73% | 204,940 |
| Oct 10, 2025 | 11.81 | 11.86 | 11.35 | 11.53 | 11.53 | -2.78% | 146,200 |
| Oct 9, 2025 | 11.88 | 11.91 | 11.71 | 11.86 | 11.86 | 0.08% | 116,400 |
| Oct 8, 2025 | 11.66 | 11.92 | 11.66 | 11.85 | 11.85 | 2.42% | 112,704 |
| Oct 7, 2025 | 11.64 | 11.73 | 11.57 | 11.57 | 11.57 | -1.11% | 103,800 |
| Oct 6, 2025 | 11.68 | 11.79 | 11.59 | 11.70 | 11.70 | 0.60% | 132,639 |
| Oct 3, 2025 | 11.65 | 11.85 | 11.62 | 11.63 | 11.63 | -0.17% | 80,800 |
| Oct 2, 2025 | 11.90 | 11.91 | 11.55 | 11.65 | 11.65 | -1.44% | 78,900 |
| Oct 1, 2025 | 12.25 | 12.25 | 11.82 | 11.82 | 11.82 | -2.48% | 194,500 |
| Sep 30, 2025 | 12.25 | 12.32 | 12.06 | 12.12 | 12.12 | -0.41% | 143,700 |
| Sep 29, 2025 | 12.03 | 12.26 | 12.03 | 12.17 | 12.17 | 1.67% | 114,204 |
| Sep 26, 2025 | 11.88 | 11.98 | 11.85 | 11.97 | 11.97 | 2.13% | 76,200 |
| Sep 25, 2025 | 11.95 | 12.01 | 11.72 | 11.72 | 11.72 | -2.17% | 103,530 |
| Sep 24, 2025 | 11.90 | 12.07 | 11.90 | 11.98 | 11.98 | 0.84% | 188,300 |
| Sep 23, 2025 | 11.80 | 11.97 | 11.80 | 11.88 | 11.88 | 0.68% | 77,202 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 0.94% | 264,300 |
| Sep 19, 2025 | 11.66 | 11.77 | 11.57 | 11.69 | 11.69 | 0.26% | 146,200 |
| Sep 18, 2025 | 11.89 | 11.93 | 11.64 | 11.66 | 11.66 | -2.18% | 143,700 |
| Sep 17, 2025 | 12.24 | 12.27 | 11.91 | 11.92 | 11.92 | -2.45% | 106,800 |
Page 1 of 136