Get the Stockscreener App
13.46
0.98%
0.15
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 January 07, 2026, is $13.46.
- 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 44.58% to $13.46 now.
- The 52-week high stock price for CCU is $15.75, representing a 17.01% increase from the current share price, occurred on April 25, 2025.
- The 52-week low stock price for CCU is $11.25, indicating a -16.42% decrease from the current share price, occurred on January 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $13.53 | $13.01 | $0.5249 | 333,393.0 | +1.05% |
| Jan 06, 2026 | $13.50 | $13.18 | $0.32 | 197,248.0 | +1.68% |
| Jan 05, 2026 | $13.20 | $12.70 | $0.495 | 173,028.0 | +3.31% |
| Jan 02, 2026 | $12.95 | $12.51 | $0.44 | 87,706.0 | -0.71% |
| Dec 31, 2025 | $12.96 | $12.72 | $0.24 | 57,414.0 | -0.31% |
| Dec 30, 2025 | $12.88 | $12.75 | $0.135 | 84,587.0 | +0.79% |
| Dec 29, 2025 | $12.96 | $12.65 | $0.30 | 146,936.0 | -2.23% |
| Dec 26, 2025 | $12.99 | $12.77 | $0.225 | 125,785.0 | +2.61% |
| Dec 24, 2025 | $12.89 | $12.64 | $0.25 | 80,549.0 | -0.24% |
| Dec 23, 2025 | $12.84 | $12.63 | $0.2105 | 165,449.0 | +1.20% |
| Dec 22, 2025 | $12.72 | $12.53 | $0.19 | 297,191.0 | +0.24% |
| Dec 19, 2025 | $12.71 | $12.49 | $0.225 | 153,180.0 | +0.24% |
| Dec 18, 2025 | $12.73 | $12.47 | $0.265 | 246,729.0 | +0.08% |
| Dec 17, 2025 | $12.78 | $12.46 | $0.32 | 256,705.0 | -2.35% |
| Dec 16, 2025 | $13.06 | $12.72 | $0.3408 | 262,068.0 | -2.37% |
| Dec 15, 2025 | $13.36 | $13.01 | $0.35 | 112,421.0 | -2.17% |
| Dec 12, 2025 | $13.38 | $13.21 | $0.17 | 86,087.0 | +1.36% |
| Dec 11, 2025 | $13.31 | $13.02 | $0.29 | 96,172.0 | +1.77% |
| Dec 10, 2025 | $13.08 | $12.79 | $0.29 | 118,964.0 | +1.09% |
| Dec 09, 2025 | $13.06 | $12.80 | $0.26 | 249,824.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $13.53 | $12.51 | $1.02 | 791,375.0 | +5.41% |
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% |
1.25%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):