loading

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 August 01, 2025, is $11.73.
  • 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 26.05% to $11.73 now.
  • The 52-week high stock price for CCU is $15.75, representing a 34.21% increase from the current share price, occurred on April 25, 2025.
  • The 52-week low stock price for CCU is $10.00, indicating a -14.78% decrease from the current share price, occurred on August 08, 2024.
  • The closing price of Compania Cervecerias Unidas S A Adr (CCU) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.89 $11.70 $0.19 27,667.0 +0.43%
Jul 31, 2025 $11.91 $11.61 $0.30 298,469.0 +0.17%
Jul 30, 2025 $12.10 $11.63 $0.47 183,554.0 +0.43%
Jul 29, 2025 $11.76 $11.58 $0.1836 144,096.0 +0.09%
Jul 28, 2025 $12.21 $11.55 $0.655 176,467.0 -2.10%
Jul 25, 2025 $12.31 $11.82 $0.489 159,784.0 -2.14%
Jul 24, 2025 $12.38 $12.15 $0.23 175,406.0 -1.86%
Jul 23, 2025 $12.41 $12.32 $0.0899 57,704.0 +2.48%
Jul 22, 2025 $12.26 $12.08 $0.18 135,284.0 -0.41%
Jul 21, 2025 $12.24 $12.09 $0.1463 158,208.0 +0.41%
Jul 18, 2025 $12.24 $12.04 $0.20 214,966.0 +0.42%
Jul 17, 2025 $12.21 $11.89 $0.32 191,647.0 -0.82%
Jul 16, 2025 $12.31 $12.11 $0.20 136,748.0 -0.41%
Jul 15, 2025 $12.63 $12.15 $0.48 353,130.0 -3.79%
Jul 14, 2025 $12.95 $12.61 $0.335 113,665.0 -1.25%
Jul 11, 2025 $13.09 $12.81 $0.275 139,983.0 -1.99%
Jul 10, 2025 $13.16 $12.82 $0.345 139,086.0 +1.55%
Jul 09, 2025 $13.39 $12.85 $0.54 218,691.0 -3.08%
Jul 08, 2025 $13.38 $13.18 $0.205 134,585.0 +0.38%
Jul 07, 2025 $13.60 $13.21 $0.39 365,603.0 -1.71%
Jul 03, 2025 $13.48 $13.22 $0.26 216,837.0 +2.12%
Jul 02, 2025 $13.22 $12.90 $0.32 894,833.0 +2.33%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $13.60 $11.55 $2.05 5,032,668.0 -8.82%
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%

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%
beverages_brewers SAM
$206.28
price down icon 0.38%
beverages_brewers TAP
$48.32
price down icon 0.49%
beverages_brewers FMX
$90.19
price up icon 0.03%
beverages_brewers STZ
$166.22
price down icon 0.57%
$2.18
price up icon 0.23%
Cap:     |  Volume (24h):