Get the Stockscreener App
11.20
4.03%
-0.47
After Hours:
11.21
0.01
+0.09%
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 March 20, 2026, is $11.20.
- 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 20.30% to $11.20 now.
- The 52-week high stock price for CCU is $15.75, representing a 40.63% increase from the current share price, occurred on April 25, 2025.
- The 52-week low stock price for CCU is $11.34, indicating a 1.25% decrease from the current share price, occurred on March 19, 2026.
- 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $11.69 | $11.19 | $0.50 | 316,984.0 | -4.03% |
| Mar 19, 2026 | $11.81 | $11.34 | $0.475 | 471,116.0 | +1.13% |
| Mar 18, 2026 | $11.85 | $11.52 | $0.325 | 247,109.0 | -1.87% |
| Mar 17, 2026 | $11.84 | $11.60 | $0.24 | 248,082.0 | +0.00% |
| Mar 16, 2026 | $11.93 | $11.71 | $0.215 | 196,960.0 | +1.03% |
| Mar 13, 2026 | $11.77 | $11.54 | $0.23 | 178,413.0 | +0.00% |
| Mar 12, 2026 | $11.86 | $11.55 | $0.31 | 409,581.0 | -2.84% |
| Mar 11, 2026 | $12.06 | $11.67 | $0.39 | 232,715.0 | -0.17% |
| Mar 10, 2026 | $12.26 | $11.88 | $0.38 | 374,921.0 | +1.01% |
| Mar 09, 2026 | $11.95 | $11.43 | $0.52 | 276,838.0 | +1.11% |
| Mar 06, 2026 | $11.90 | $11.63 | $0.27 | 191,763.0 | -2.08% |
| Mar 05, 2026 | $12.47 | $11.90 | $0.565 | 258,959.0 | -5.88% |
| Mar 04, 2026 | $12.77 | $12.45 | $0.32 | 527,085.0 | +2.57% |
| Mar 03, 2026 | $12.43 | $11.71 | $0.72 | 463,153.0 | -4.46% |
| Mar 02, 2026 | $13.14 | $12.69 | $0.446 | 249,737.0 | -2.47% |
| Feb 27, 2026 | $13.55 | $13.23 | $0.315 | 150,510.0 | -1.11% |
| Feb 26, 2026 | $13.64 | $13.36 | $0.28 | 229,907.0 | -1.75% |
| Feb 25, 2026 | $14.09 | $13.37 | $0.725 | 481,801.0 | -3.45% |
| Feb 24, 2026 | $14.39 | $13.83 | $0.56 | 411,116.0 | +1.86% |
| Feb 23, 2026 | $14.27 | $13.78 | $0.49 | 147,076.0 | -0.85% |
| Feb 20, 2026 | $14.08 | $13.79 | $0.29 | 109,706.0 | +0.14% |
| Feb 19, 2026 | $14.28 | $13.93 | $0.355 | 281,187.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $13.14 | $11.19 | $1.95 | 4,960,400.0 | -16.04% |
| 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 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% |
3.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):