Get the Stockscreener App
15.60
2.90%
0.44
After Hours:
15.60
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 April 03, 2025, is $15.60.
- 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 67.56% to $15.60 now.
- The 52-week high stock price for CCU is $15.64, representing a 0.29% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for CCU is $10.00, indicating a -35.90% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $15.67 | $15.13 | $0.54 | 296,503.0 | +2.90% |
| Apr 02, 2025 | $15.40 | $15.12 | $0.28 | 269,937.0 | -1.37% |
| Apr 01, 2025 | $15.43 | $15.05 | $0.3775 | 318,850.0 | +1.12% |
| Mar 31, 2025 | $15.35 | $15.19 | $0.16 | 228,889.0 | -0.78% |
| Mar 28, 2025 | $15.58 | $15.20 | $0.3754 | 230,333.0 | -1.92% |
| Mar 27, 2025 | $15.64 | $15.32 | $0.325 | 352,310.0 | +1.76% |
| Mar 26, 2025 | $15.43 | $15.24 | $0.185 | 171,103.0 | -0.65% |
| Mar 25, 2025 | $15.45 | $15.24 | $0.21 | 381,444.0 | +2.45% |
| Mar 24, 2025 | $15.41 | $15.07 | $0.34 | 221,129.0 | -1.69% |
| Mar 21, 2025 | $15.36 | $14.97 | $0.39 | 345,588.0 | +0.92% |
| Mar 20, 2025 | $15.23 | $15.07 | $0.16 | 279,400.0 | -1.23% |
| Mar 19, 2025 | $15.40 | $14.97 | $0.43 | 267,825.0 | +1.99% |
| Mar 18, 2025 | $15.09 | $14.86 | $0.235 | 164,201.0 | +1.28% |
| Mar 17, 2025 | $14.97 | $14.54 | $0.43 | 117,685.0 | +1.22% |
| Mar 14, 2025 | $14.84 | $14.63 | $0.21 | 106,368.0 | +0.48% |
| Mar 13, 2025 | $14.72 | $14.37 | $0.35 | 139,885.0 | +0.14% |
| Mar 12, 2025 | $14.65 | $14.16 | $0.49 | 187,946.0 | +2.38% |
| Mar 11, 2025 | $14.65 | $14.12 | $0.525 | 321,848.0 | -1.18% |
| Mar 10, 2025 | $14.92 | $14.33 | $0.5899 | 303,204.0 | -3.28% |
| Mar 07, 2025 | $15.10 | $14.68 | $0.42 | 332,292.0 | +1.08% |
| Mar 06, 2025 | $14.79 | $14.60 | $0.19 | 192,478.0 | +1.51% |
| Mar 05, 2025 | $14.61 | $14.20 | $0.405 | 250,644.0 | +3.41% |
| Mar 04, 2025 | $14.12 | $14.07 | $0.045 | 50,953.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $15.67 | $15.05 | $0.62 | 1,181,793.0 | +2.63% |
| 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% |
1.25%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):