Get the Stockscreener App
11.67
0.43%
0.05
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 December 20, 2024, is $11.67.
- 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 25.35% to $11.67 now.
- The 52-week high stock price for CCU is $13.74, representing a 17.74% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for CCU is $10.00, indicating a -14.31% 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 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $11.82 | $11.62 | $0.20 | 153,384.0 | +0.43% |
| Dec 19, 2024 | $11.78 | $11.57 | $0.21 | 205,614.0 | +0.26% |
| Dec 18, 2024 | $11.97 | $11.32 | $0.65 | 749,761.0 | +2.11% |
| Dec 17, 2024 | $11.56 | $11.34 | $0.22 | 728,018.0 | -0.87% |
| Dec 16, 2024 | $11.75 | $11.43 | $0.32 | 337,481.0 | -2.80% |
| Dec 13, 2024 | $11.96 | $11.74 | $0.22 | 343,973.0 | +0.51% |
| Dec 12, 2024 | $11.80 | $11.67 | $0.13 | 125,084.0 | -0.09% |
| Dec 11, 2024 | $11.83 | $11.60 | $0.23 | 118,807.0 | +0.86% |
| Dec 10, 2024 | $11.73 | $11.61 | $0.12 | 135,255.0 | -0.09% |
| Dec 09, 2024 | $11.71 | $11.46 | $0.25 | 284,181.0 | +1.66% |
| Dec 06, 2024 | $11.59 | $11.39 | $0.20 | 59,947.0 | -0.69% |
| Dec 05, 2024 | $11.58 | $11.41 | $0.17 | 83,067.0 | +0.70% |
| Dec 04, 2024 | $11.60 | $11.38 | $0.215 | 185,475.0 | -0.52% |
| Dec 03, 2024 | $11.54 | $11.33 | $0.205 | 606,021.0 | +1.32% |
| Dec 02, 2024 | $11.47 | $11.29 | $0.18 | 241,446.0 | -0.87% |
| Nov 29, 2024 | $11.60 | $11.33 | $0.27 | 84,241.0 | +1.24% |
| Nov 27, 2024 | $11.35 | $11.11 | $0.24 | 184,849.0 | +1.71% |
| Nov 26, 2024 | $11.35 | $11.10 | $0.245 | 237,216.0 | +0.72% |
| Nov 25, 2024 | $11.20 | $11.01 | $0.19 | 138,464.0 | +1.28% |
| Nov 22, 2024 | $10.96 | $10.78 | $0.18 | 89,555.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $11.97 | $11.29 | $0.68 | 4,510,898.0 | +1.83% |
| 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% |
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% |
1.89%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):