Get the Stockscreener App
12.78
2.65%
+0.33
After Hours:
12.77
-0.010
-0.08%
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 May 03, 2024, is $12.78.
- 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 37.27% to $12.78 now.
- The 52-week high stock price for CCU is $17.74, representing a 38.81% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for CCU is $10.82, indicating a -15.34% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Compania Cervecerias Unidas S.A. ADR (CCU) stock in the beginning of 2023 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 03, 2024 | $12.80 | $12.53 | $0.27 | 55,681.0 | +2.65% |
| May 02, 2024 | $12.57 | $12.20 | $0.37 | 143,458.0 | +1.88% |
| May 01, 2024 | $12.47 | $12.06 | $0.405 | 56,495.0 | +0.99% |
| Apr 30, 2024 | $12.49 | $12.10 | $0.39 | 111,533.0 | -3.28% |
| Apr 29, 2024 | $12.53 | $12.23 | $0.30 | 60,922.0 | +2.54% |
| Apr 26, 2024 | $12.27 | $12.05 | $0.22 | 71,555.0 | +1.41% |
| Apr 25, 2024 | $12.11 | $11.82 | $0.29 | 69,194.0 | +0.75% |
| Apr 24, 2024 | $11.97 | $11.86 | $0.12 | 69,359.0 | +0.34% |
| Apr 23, 2024 | $11.97 | $11.60 | $0.37 | 127,113.0 | -0.83% |
| Apr 22, 2024 | $12.06 | $11.93 | $0.13 | 136,864.0 | +0.59% |
| Apr 19, 2024 | $11.99 | $11.83 | $0.16 | 92,045.0 | +0.34% |
| Apr 18, 2024 | $11.99 | $11.63 | $0.36 | 166,581.0 | +2.24% |
| Apr 17, 2024 | $11.89 | $11.61 | $0.285 | 281,228.0 | -0.68% |
| Apr 16, 2024 | $11.82 | $11.62 | $0.20 | 180,307.0 | -1.35% |
| Apr 15, 2024 | $12.42 | $11.87 | $0.55 | 152,880.0 | -3.26% |
| Apr 12, 2024 | $12.75 | $12.20 | $0.55 | 172,581.0 | -3.76% |
| Apr 11, 2024 | $12.79 | $12.22 | $0.57 | 224,029.0 | +4.34% |
| Apr 10, 2024 | $12.31 | $12.03 | $0.28 | 204,763.0 | -1.05% |
| Apr 09, 2024 | $12.40 | $12.25 | $0.15 | 81,618.0 | +0.82% |
| Apr 08, 2024 | $12.39 | $12.22 | $0.17 | 55,586.0 | +0.25% |
| Apr 05, 2024 | $12.32 | $12.09 | $0.23 | 118,217.0 | -0.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.80 | $12.06 | $0.735 | 311,315.0 | +5.62% |
| 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% |
Compania Cervecerias Unidas S.A. ADR Stock (CCU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.61 | $12.51 | $1.10 | 4,887,923.0 | +2.37% |
| Nov, 2023 | $12.38 | $11.16 | $1.22 | 9,448,892.0 | +8.89% |
| Oct, 2023 | $12.64 | $10.82 | $1.82 | 2,499,592.0 | -10.71% |
| Sep, 2023 | $14.88 | $12.35 | $2.53 | 2,467,714.0 | -14.46% |
| Aug, 2023 | $16.96 | $14.67 | $2.29 | 2,271,150.0 | -11.95% |
| Jul, 2023 | $17.74 | $15.89 | $1.85 | 4,061,249.0 | +3.08% |
| Jun, 2023 | $16.44 | $14.90 | $1.54 | 1,847,859.0 | +8.93% |
| May, 2023 | $17.48 | $14.79 | $2.69 | 2,330,058.0 | -7.28% |
| Apr, 2023 | $16.35 | $14.62 | $1.73 | 1,768,533.0 | +2.82% |
| Mar, 2023 | $16.60 | $14.25 | $2.35 | 3,574,200.0 | +2.96% |
| Feb, 2023 | $16.07 | $14.75 | $1.32 | 2,768,746.0 | -2.75% |
| Jan, 2023 | $15.67 | $12.59 | $3.08 | 3,731,295.0 | +18.98% |
Compania Cervecerias Unidas S.A. ADR Stock (CCU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.51 | $11.75 | $1.76 | 4,833,050.0 | +7.72% |
| Nov, 2022 | $12.32 | $10.70 | $1.62 | 4,406,360.0 | +12.67% |
| Oct, 2022 | $11.21 | $10.17 | $1.04 | 4,117,673.0 | +0.28% |
| Sep, 2022 | $11.78 | $9.31 | $2.47 | 8,224,315.0 | -1.37% |
| Aug, 2022 | $11.72 | $10.51 | $1.21 | 6,651,670.0 | -5.29% |
| Jul, 2022 | $12.74 | $10.90 | $1.84 | 6,231,887.0 | -8.63% |
| Jun, 2022 | $14.53 | $12.36 | $2.17 | 3,841,179.0 | -9.85% |
| May, 2022 | $14.09 | $12.68 | $1.41 | 3,758,302.0 | +5.02% |
| Apr, 2022 | $15.38 | $13.04 | $2.34 | 2,987,896.0 | -10.83% |
| Mar, 2022 | $15.98 | $13.52 | $2.46 | 3,919,542.0 | -6.38% |
| Feb, 2022 | $17.21 | $15.30 | $1.91 | 3,010,369.0 | -4.14% |
| Jan, 2022 | $17.78 | $15.99 | $1.79 | 2,186,883.0 | +1.58% |
0.61%
0.09%
Cap:
|
Volume (24h):