Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Last Price11.99

Change+0.30 (2.57%)

NYSE· Last Trade: Aug 6th, 1:32 PM EDT

Historical Prices For Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	11.83	11.94	11.60	11.69	68,946	11.69
8/04/2026	11.64	11.96	11.61	11.66	99,039	11.66
8/03/2026	11.54	11.60	11.33	11.47	78,751	11.47
7/31/2026	11.66	11.66	11.44	11.49	52,573	11.49
7/30/2026	11.64	11.83	11.48	11.68	126,456	11.68
7/29/2026	11.92	11.96	11.51	11.59	118,196	11.59
7/28/2026	11.91	11.98	11.55	11.91	234,647	11.91
7/27/2026	11.57	11.97	11.54	11.90	74,551	11.90
7/24/2026	11.48	11.65	11.32	11.45	78,192	11.45
7/23/2026	11.26	11.46	11.23	11.43	112,623	11.43
7/22/2026	11.70	11.84	11.45	11.52	72,426	11.52
7/21/2026	11.28	11.73	11.16	11.66	405,194	11.66
7/20/2026	11.19	12.03	10.92	11.25	463,292	11.25
7/17/2026	11.14	11.35	11.12	11.21	299,621	11.21
7/16/2026	11.29	11.49	11.16	11.22	152,625	11.22
7/15/2026	11.13	11.42	11.13	11.32	199,368	11.32
7/14/2026	11.26	11.26	11.04	11.11	327,098	11.11
7/13/2026	11.10	11.21	10.98	11.03	86,194	11.03
7/10/2026	11.00	11.27	10.95	11.10	126,181	11.10
7/09/2026	10.84	11.14	10.81	10.96	178,913	10.96
7/08/2026	11.08	11.08	10.83	10.90	75,647	10.90
7/07/2026	11.28	11.58	11.13	11.13	78,097	11.13
7/06/2026	11.20	11.45	11.03	11.29	379,738	11.29
7/02/2026	10.98	11.13	10.94	11.09	438,060	11.09
7/01/2026	11.18	11.18	10.76	10.80	201,413	10.80
6/30/2026	11.07	11.22	10.87	11.20	396,076	11.20
6/29/2026	11.44	11.44	11.10	11.18	65,326	11.18
6/26/2026	11.20	11.57	11.20	11.39	235,745	11.39
6/25/2026	11.18	11.37	11.13	11.23	45,952	11.23
6/24/2026	11.43	11.51	11.09	11.14	52,113	11.14
6/23/2026	11.28	11.53	11.24	11.40	71,708	11.40
6/22/2026	11.21	11.61	11.21	11.41	88,027	11.41
6/18/2026	11.56	11.96	11.18	11.28	56,028	11.28
6/17/2026	11.72	11.91	11.37	11.43	76,862	11.43
6/16/2026	11.78	11.90	11.68	11.71	68,290	11.71
6/15/2026	11.72	12.06	11.69	11.79	83,319	11.79
6/12/2026	11.51	11.71	11.45	11.52	43,907	11.52
6/11/2026	11.11	11.51	11.11	11.48	96,150	11.48
6/10/2026	11.04	11.25	10.98	10.98	78,297	10.98
6/09/2026	11.01	11.16	10.88	11.09	150,864	11.09
6/08/2026	11.07	11.30	10.89	10.92	105,934	10.92
6/05/2026	11.01	11.23	11.01	11.03	87,317	11.03
6/04/2026	11.33	11.40	11.14	11.18	101,900	11.18
6/03/2026	11.43	11.46	11.15	11.25	78,463	11.25
6/02/2026	11.69	11.76	11.35	11.48	97,724	11.48
6/01/2026	11.63	11.86	11.52	11.73	136,448	11.73
5/29/2026	11.70	12.00	11.56	11.78	401,406	11.78
5/28/2026	11.87	12.07	11.55	11.76	177,872	11.76
5/27/2026	11.26	12.09	11.26	12.08	1,341,726	12.08
5/26/2026	11.64	11.96	11.64	11.79	95,159	11.79
5/22/2026	11.81	11.81	11.48	11.53	83,118	11.53
5/21/2026	11.57	11.79	11.46	11.73	56,002	11.73
5/20/2026	11.34	11.73	11.34	11.63	75,578	11.63
5/19/2026	11.39	11.69	11.37	11.47	88,119	11.47
5/18/2026	11.45	11.66	11.34	11.61	217,990	11.61
5/15/2026	11.70	11.70	11.36	11.37	80,585	11.37
5/14/2026	11.78	11.81	11.55	11.77	70,466	11.77
5/13/2026	11.82	11.87	11.67	11.82	102,775	11.82
5/12/2026	11.78	11.87	11.53	11.74	136,444	11.74
5/11/2026	12.00	12.00	11.61	11.81	92,819	11.81
5/08/2026	12.24	12.31	11.86	11.94	122,806	11.94
5/07/2026	12.00	12.38	11.82	12.03	166,049	12.03
5/06/2026	11.54	12.12	11.40	11.97	145,225	11.97