Get the Stockscreener App
14.48
2.19%
0.31
After Hours:
14.48
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History
The historical daily chart and data for Compania Cervecerias Unidas S A Adr stock (CCU), adjusted for splits and dividends, show that the latest closing stock price as of February 06, 2026, is $14.48.
- Compania Cervecerias Unidas S A Adr all-time high stock price is $30.35, occurred on January 03, 2018.
- The lowest Compania Cervecerias Unidas S A Adr stock price recorded was $9.31 on September 26, 2022. Since then, Compania Cervecerias Unidas S A Adr's stock price has risen over 55.53% to $14.48 now.
- The 52-week high stock price for CCU is $15.75, representing a 8.77% increase from the current share price, occurred on April 25, 2025.
- The 52-week low stock price for CCU is $11.35, indicating a -21.62% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Compania Cervecerias Unidas S A Adr (CCU) stock in the beginning of 2025 was $16.61. The stock closed the year at $13.12, a loss of over -21.01% for the year.
The table below shows more information about CCU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $14.48 | $14.17 | $0.31 | 205,663.0 | +2.19% |
| Feb 05, 2026 | $14.30 | $13.94 | $0.365 | 212,934.0 | -0.63% |
| Feb 04, 2026 | $15.00 | $14.18 | $0.825 | 246,860.0 | -3.78% |
| Feb 03, 2026 | $14.84 | $14.54 | $0.30 | 373,534.0 | +2.35% |
| Feb 02, 2026 | $14.75 | $14.30 | $0.45 | 170,995.0 | -1.30% |
| Jan 30, 2026 | $14.98 | $14.47 | $0.515 | 152,588.0 | -3.04% |
| Jan 29, 2026 | $15.36 | $14.82 | $0.54 | 206,017.0 | +1.20% |
| Jan 28, 2026 | $15.28 | $14.93 | $0.35 | 168,632.0 | -1.97% |
| Jan 27, 2026 | $15.29 | $14.99 | $0.30 | 136,298.0 | +1.13% |
| Jan 26, 2026 | $15.14 | $14.93 | $0.21 | 250,388.0 | +1.96% |
| Jan 23, 2026 | $15.01 | $14.78 | $0.23 | 171,112.0 | -0.20% |
| Jan 22, 2026 | $14.83 | $14.54 | $0.29 | 181,571.0 | +1.23% |
| Jan 21, 2026 | $14.71 | $14.27 | $0.44 | 183,963.0 | +2.81% |
| Jan 20, 2026 | $14.28 | $13.83 | $0.45 | 203,253.0 | +2.30% |
| Jan 16, 2026 | $14.12 | $13.85 | $0.275 | 205,480.0 | -1.28% |
| Jan 15, 2026 | $14.42 | $14.06 | $0.36 | 188,853.0 | -2.02% |
| Jan 14, 2026 | $14.46 | $14.24 | $0.22 | 75,999.0 | +0.70% |
| Jan 13, 2026 | $14.34 | $14.16 | $0.175 | 217,209.0 | +0.92% |
| Jan 12, 2026 | $14.37 | $14.14 | $0.23 | 196,493.0 | +1.07% |
| Jan 09, 2026 | $14.09 | $13.80 | $0.29 | 237,241.0 | +1.60% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compania Cervecerias Unidas S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compania Cervecerias Unidas S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $15.00 | $13.94 | $1.06 | 1,415,649.0 | -1.30% |
| Jan, 2026 | $15.36 | $12.51 | $2.85 | 3,813,928.0 | +14.97% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.73 | $12.46 | $1.27 | 3,734,693.0 | -4.33% |
| Nov, 2025 | $13.52 | $12.20 | $1.32 | 3,204,315.0 | +3.72% |
| Oct, 2025 | $13.20 | $11.35 | $1.85 | 2,861,779.0 | +6.44% |
| Sep, 2025 | $12.47 | $11.57 | $0.90 | 2,809,844.0 | -2.02% |
| Aug, 2025 | $12.80 | $11.58 | $1.22 | 4,003,385.0 | +5.46% |
| Jul, 2025 | $13.60 | $11.55 | $2.05 | 5,005,001.0 | -9.21% |
| Jun, 2025 | $13.95 | $12.45 | $1.50 | 3,272,529.0 | -5.21% |
| May, 2025 | $15.57 | $13.51 | $2.06 | 4,215,870.0 | -10.45% |
| Apr, 2025 | $15.75 | $13.43 | $2.32 | 5,900,393.0 | +0.13% |
| Mar, 2025 | $15.64 | $13.82 | $1.82 | 4,797,241.0 | +8.96% |
| Feb, 2025 | $14.14 | $11.79 | $2.35 | 3,594,247.0 | +14.91% |
| Jan, 2025 | $12.26 | $11.19 | $1.07 | 2,816,821.0 | +7.15% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.97 | $11.06 | $0.91 | 4,771,966.0 | -1.31% |
| Nov, 2024 | $11.60 | $10.65 | $0.9498 | 2,472,924.0 | +5.62% |
| Oct, 2024 | $11.70 | $10.82 | $0.88 | 2,904,694.0 | -6.71% |
| Sep, 2024 | $11.82 | $10.03 | $1.79 | 7,919,007.0 | +3.84% |
| Aug, 2024 | $11.77 | $10.00 | $1.77 | 2,342,223.0 | +2.00% |
| Jul, 2024 | $12.52 | $10.87 | $1.65 | 2,737,070.0 | -3.51% |
| Jun, 2024 | $12.69 | $11.20 | $1.49 | 1,410,041.0 | -9.03% |
| May, 2024 | $13.74 | $12.06 | $1.68 | 2,034,563.0 | +3.39% |
| Apr, 2024 | $12.79 | $11.60 | $1.19 | 2,956,683.0 | +0.92% |
| Mar, 2024 | $12.13 | $11.15 | $0.98 | 2,972,440.0 | +3.10% |
| Feb, 2024 | $12.38 | $11.38 | $1.00 | 3,969,323.0 | -2.35% |
| Jan, 2024 | $13.05 | $11.74 | $1.31 | 3,666,251.0 | -5.02% |
3.38%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):