Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Last Price10.98

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 5th, 7:06 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	10.79	11.08	10.63	10.98	125,391	10.98
11/03/2026	10.43	10.58	10.34	10.37	112,545	10.37
11/02/2026	10.37	10.49	10.29	10.35	122,607	10.35
10/30/2026	10.31	10.40	10.27	10.33	97,549	10.33
10/29/2026	10.56	10.60	10.34	10.43	127,678	10.43
10/28/2026	10.67	10.67	10.47	10.63	207,920	10.63
10/27/2026	10.39	10.74	10.28	10.67	263,671	10.67
10/26/2026	10.38	10.41	10.14	10.29	220,304	10.29
10/23/2026	10.52	10.61	10.42	10.43	56,638	10.43
10/22/2026	10.66	10.73	10.54	10.66	93,740	10.66
10/21/2026	10.84	10.85	10.64	10.75	151,912	10.75
10/20/2026	10.94	11.04	10.77	10.87	145,312	10.87
10/19/2026	10.89	10.97	10.79	10.93	133,061	10.93
10/16/2026	10.71	10.97	10.71	10.89	223,645	10.89
10/15/2026	10.54	10.71	10.46	10.70	284,816	10.70
10/14/2026	10.56	10.67	10.45	10.56	347,549	10.56
10/13/2026	11.01	11.01	10.52	10.68	140,655	10.68
10/12/2026	10.92	11.01	10.82	10.94	59,662	10.94
10/09/2026	11.05	11.05	10.87	10.91	34,344	10.91
10/08/2026	10.83	11.11	10.80	11.09	58,752	11.09
10/07/2026	10.95	11.05	10.87	10.95	99,443	10.95
10/06/2026	11.05	11.30	10.96	11.09	147,127	11.09
10/05/2026	10.57	11.08	10.57	10.98	89,833	10.98
10/02/2026	10.42	10.66	10.42	10.59	115,241	10.59
10/01/2026	10.47	10.47	10.25	10.33	120,522	10.33
9/30/2026	10.81	10.90	10.35	10.43	138,974	10.43
9/29/2026	10.88	10.88	10.64	10.73	177,055	10.73
9/28/2026	11.05	11.08	10.80	10.84	146,614	10.84
9/25/2026	11.04	11.09	10.92	11.00	135,265	11.00
9/24/2026	11.10	11.20	10.87	10.93	181,369	10.93
9/23/2026	11.11	11.24	11.08	11.13	71,999	11.13
9/22/2026	11.08	11.31	11.08	11.17	92,105	11.17
9/21/2026	11.06	11.18	10.77	11.11	126,958	11.11
9/18/2026	11.30	11.68	11.21	11.24	79,991	11.24
9/17/2026	11.46	11.51	11.26	11.34	144,610	11.34
9/16/2026	11.32	11.49	11.29	11.39	110,362	11.39
9/15/2026	11.42	11.46	11.22	11.31	107,464	11.31
9/14/2026	11.61	11.66	11.48	11.50	97,627	11.50
9/11/2026	11.81	11.82	11.59	11.64	26,255	11.64
9/10/2026	11.93	11.93	11.62	11.65	42,730	11.65
9/09/2026	11.98	12.05	11.85	11.96	80,767	11.96
9/08/2026	12.02	12.29	12.01	12.13	99,822	12.13
9/04/2026	11.78	11.91	11.68	11.88	158,816	11.88
9/03/2026	11.78	11.98	11.63	11.92	222,697	11.92
9/02/2026	11.50	11.83	11.50	11.71	227,572	11.71
9/01/2026	11.71	11.92	11.37	11.46	123,261	11.46
8/31/2026	11.99	12.01	11.63	11.78	208,682	11.78
8/28/2026	12.32	12.37	12.00	12.07	158,356	12.07
8/27/2026	12.40	12.50	12.17	12.21	395,586	12.21
8/26/2026	12.59	12.76	12.29	12.41	196,908	12.41
8/25/2026	12.61	12.75	12.51	12.56	174,551	12.56
8/24/2026	12.31	12.82	12.31	12.66	125,496	12.66
8/21/2026	12.05	12.39	11.86	12.34	106,739	12.34
8/20/2026	11.84	12.11	11.75	12.02	199,225	12.02
8/19/2026	11.68	11.90	11.68	11.84	148,691	11.84
8/18/2026	11.62	11.85	11.55	11.55	151,500	11.55
8/17/2026	11.80	11.80	11.57	11.66	64,122	11.66
8/14/2026	11.79	11.88	11.65	11.79	44,014	11.79
8/13/2026	11.74	11.86	11.45	11.68	105,556	11.68
8/12/2026	12.01	12.01	11.64	11.65	105,303	11.65
8/11/2026	12.09	12.24	11.89	12.00	119,846	12.00
8/10/2026	11.99	12.19	11.70	12.12	115,710	12.12
8/07/2026	12.09	12.19	11.87	11.95	137,053	11.95
8/06/2026	11.84	12.23	11.79	11.95	98,223	11.95
8/05/2026	11.83	11.94	11.60	11.69	68,946	11.69