Get the Stockscreener App
14.83
0.20%
-0.03
After Hours:
14.84
0.010
+0.07%
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 May 09, 2025, is $14.83.
- 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 59.29% to $14.83 now.
- The 52-week high stock price for CCU is $15.75, representing a 6.20% increase from the current share price, occurred on April 25, 2025.
- The 52-week low stock price for CCU is $10.00, indicating a -32.57% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $15.12 | $14.72 | $0.395 | 328,222.0 | -0.20% |
| May 08, 2025 | $15.17 | $14.35 | $0.8203 | 434,211.0 | -3.00% |
| May 07, 2025 | $15.57 | $15.26 | $0.31 | 241,254.0 | -1.03% |
| May 06, 2025 | $15.53 | $15.28 | $0.255 | 231,582.0 | +0.32% |
| May 05, 2025 | $15.51 | $15.31 | $0.201 | 101,835.0 | +0.00% |
| May 02, 2025 | $15.48 | $15.09 | $0.39 | 167,339.0 | +1.51% |
| May 01, 2025 | $15.31 | $15.01 | $0.30 | 139,881.0 | -0.13% |
| Apr 30, 2025 | $15.31 | $15.06 | $0.2486 | 136,951.0 | -1.04% |
| Apr 29, 2025 | $15.43 | $15.03 | $0.399 | 203,672.0 | +1.79% |
| Apr 28, 2025 | $15.37 | $15.05 | $0.32 | 124,687.0 | -1.76% |
| Apr 25, 2025 | $15.75 | $15.20 | $0.548 | 132,385.0 | -1.09% |
| Apr 24, 2025 | $15.70 | $15.14 | $0.56 | 258,431.0 | +0.52% |
| Apr 23, 2025 | $15.58 | $15.22 | $0.36 | 134,142.0 | +0.26% |
| Apr 22, 2025 | $15.48 | $15.27 | $0.21 | 152,062.0 | +1.51% |
| Apr 21, 2025 | $15.45 | $14.98 | $0.47 | 111,245.0 | -0.72% |
| Apr 17, 2025 | $15.32 | $14.95 | $0.375 | 170,682.0 | +1.73% |
| Apr 16, 2025 | $15.19 | $14.91 | $0.2838 | 126,821.0 | -0.92% |
| Apr 15, 2025 | $15.42 | $15.07 | $0.35 | 182,177.0 | -0.07% |
| Apr 14, 2025 | $15.30 | $15.02 | $0.28 | 236,962.0 | +1.88% |
| Apr 11, 2025 | $14.96 | $14.21 | $0.75 | 265,520.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.57 | $14.35 | $1.22 | 1,972,546.0 | -2.56% |
| 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% |
0.94%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):