Get the Stockscreener App
11.52
0.99%
-0.11
Compania Cervecerias Unidas Sa Adr Stock (CCU) Price History
The historical daily chart and data for Compania Cervecerias Unidas Sa Adr stock (CCU), adjusted for splits and dividends, show that the latest closing stock price as of May 21, 2026, is $11.52.
- Compania Cervecerias Unidas Sa Adr all-time high stock price is $30.35, occurred on January 03, 2018.
- The lowest Compania Cervecerias Unidas Sa Adr stock price recorded was $9.31 on September 26, 2022. Since then, Compania Cervecerias Unidas Sa Adr's stock price has risen over 23.74% to $11.52 now.
- The 52-week high stock price for CCU is $15.36, representing a 33.33% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for CCU is $10.71, indicating a -7.03% decrease from the current share price, occurred on March 26, 2026.
- The closing price of Compania Cervecerias Unidas Sa 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $11.69 | $11.46 | $0.2345 | 15,340.0 | -0.69% |
| May 20, 2026 | $11.73 | $11.34 | $0.39 | 75,578.0 | +1.39% |
| May 19, 2026 | $11.69 | $11.37 | $0.32 | 88,119.0 | -1.21% |
| May 18, 2026 | $11.66 | $11.34 | $0.32 | 217,989.0 | +2.11% |
| May 15, 2026 | $11.70 | $11.36 | $0.34 | 80,584.0 | -3.40% |
| May 14, 2026 | $11.81 | $11.55 | $0.26 | 70,466.0 | -0.42% |
| May 13, 2026 | $11.87 | $11.67 | $0.1995 | 102,774.0 | +0.68% |
| May 12, 2026 | $11.87 | $11.53 | $0.3399 | 136,443.0 | -0.59% |
| May 11, 2026 | $12.00 | $11.61 | $0.3899 | 92,818.0 | -1.09% |
| May 08, 2026 | $12.31 | $11.86 | $0.45 | 122,724.0 | -0.75% |
| May 07, 2026 | $12.38 | $11.82 | $0.555 | 166,049.0 | +0.50% |
| May 06, 2026 | $12.12 | $11.40 | $0.715 | 145,225.0 | +5.18% |
| May 05, 2026 | $11.50 | $11.05 | $0.4525 | 186,384.0 | +2.80% |
| May 04, 2026 | $11.29 | $11.00 | $0.29 | 111,270.0 | -1.25% |
| May 01, 2026 | $11.69 | $11.18 | $0.5145 | 100,780.0 | -1.92% |
| Apr 30, 2026 | $11.53 | $11.00 | $0.53 | 155,584.0 | +4.86% |
| Apr 29, 2026 | $11.21 | $10.90 | $0.305 | 201,694.0 | -2.68% |
| Apr 28, 2026 | $11.33 | $11.18 | $0.1459 | 94,393.0 | -1.06% |
| Apr 27, 2026 | $11.56 | $11.31 | $0.25 | 138,156.0 | -1.14% |
| Apr 24, 2026 | $11.52 | $11.19 | $0.33 | 178,720.0 | +2.32% |
| Apr 23, 2026 | $11.75 | $11.17 | $0.5752 | 350,691.0 | -3.37% |
| Apr 22, 2026 | $11.85 | $11.42 | $0.43 | 313,315.0 | -1.03% |
| Apr 21, 2026 | $12.16 | $11.64 | $0.52 | 163,425.0 | -3.23% |
Compania Cervecerias Unidas Sa 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 Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compania Cervecerias Unidas Sa Adr Stock (CCU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.38 | $11.00 | $1.38 | 1,712,543.0 | +1.05% |
| Apr, 2026 | $12.62 | $10.90 | $1.72 | 3,410,242.0 | +0.70% |
| Mar, 2026 | $13.14 | $10.71 | $2.43 | 6,098,746.0 | -14.92% |
| Feb, 2026 | $15.00 | $13.23 | $1.77 | 3,994,394.0 | -9.07% |
| Jan, 2026 | $15.36 | $12.51 | $2.85 | 3,813,928.0 | +14.97% |
Compania Cervecerias Unidas Sa 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 Sa 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% |
0.45%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):