Compañía Cervecerías Unid... (CCU)
NYSE: CCU
· Real-Time Price · USD
11.99
0.11 (0.93%)
At close: Sep 24, 2025, 3:59 PM
12.02
0.23%
After-hours: Sep 24, 2025, 06:27 PM EDT
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.90 | 12.07 | 11.90 | 11.98 | 11.98 | 0.84% | 188,279 |
| 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 |
| Sep 16, 2025 | 12.17 | 12.28 | 12.12 | 12.22 | 12.22 | -0.08% | 70,400 |
| Sep 15, 2025 | 12.00 | 12.26 | 11.99 | 12.23 | 12.23 | 2.43% | 142,800 |
| Sep 12, 2025 | 12.10 | 12.18 | 11.90 | 11.94 | 11.94 | -1.40% | 144,044 |
| Sep 11, 2025 | 11.96 | 12.14 | 11.91 | 12.11 | 12.11 | 2.45% | 111,600 |
| Sep 10, 2025 | 11.96 | 11.97 | 11.77 | 11.82 | 11.82 | -0.59% | 158,700 |
| Sep 9, 2025 | 11.85 | 12.13 | 11.85 | 11.89 | 11.89 | 0.76% | 175,400 |
| Sep 8, 2025 | 12.34 | 12.34 | 11.77 | 11.80 | 11.80 | -4.68% | 248,059 |
| Sep 5, 2025 | 12.35 | 12.47 | 12.29 | 12.38 | 12.38 | 0.90% | 175,932 |
| Sep 4, 2025 | 12.21 | 12.27 | 12.10 | 12.27 | 12.27 | 0.33% | 101,916 |
| Sep 3, 2025 | 12.22 | 12.34 | 12.18 | 12.23 | 12.23 | -0.33% | 69,900 |
| Sep 2, 2025 | 12.28 | 12.31 | 12.16 | 12.27 | 12.27 | -0.81% | 84,312 |
| Aug 29, 2025 | 12.26 | 12.50 | 12.26 | 12.37 | 12.37 | 0.49% | 71,900 |
| Aug 28, 2025 | 12.35 | 12.35 | 12.24 | 12.31 | 12.31 | 0.24% | 90,948 |
| Aug 27, 2025 | 12.14 | 12.31 | 12.12 | 12.28 | 12.28 | 0.49% | 113,534 |