Get the Stockscreener App
12.33
2.24%
0.27
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 August 22, 2025, is $12.33.
- 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 32.44% to $12.33 now.
- The 52-week high stock price for CCU is $15.75, representing a 27.74% increase from the current share price, occurred on April 25, 2025.
- The 52-week low stock price for CCU is $10.03, indicating a -18.65% decrease from the current share price, occurred on September 20, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $12.36 | $12.07 | $0.29 | 90,310.0 | +2.24% |
| Aug 21, 2025 | $12.19 | $12.01 | $0.1846 | 105,487.0 | -0.58% |
| Aug 20, 2025 | $12.42 | $12.12 | $0.30 | 180,893.0 | -2.02% |
| Aug 19, 2025 | $12.80 | $12.34 | $0.46 | 589,945.0 | -1.75% |
| Aug 18, 2025 | $12.68 | $12.52 | $0.16 | 148,197.0 | -0.32% |
| Aug 15, 2025 | $12.73 | $12.51 | $0.2232 | 157,906.0 | +1.04% |
| Aug 14, 2025 | $12.62 | $12.41 | $0.212 | 93,802.0 | -0.71% |
| Aug 13, 2025 | $12.63 | $12.32 | $0.315 | 174,165.0 | +2.02% |
| Aug 12, 2025 | $12.39 | $12.23 | $0.16 | 187,655.0 | +0.90% |
| Aug 11, 2025 | $12.24 | $11.95 | $0.29 | 458,016.0 | +1.58% |
| Aug 08, 2025 | $12.28 | $11.93 | $0.3499 | 328,773.0 | +0.84% |
| Aug 07, 2025 | $12.23 | $11.58 | $0.655 | 270,662.0 | -1.65% |
| Aug 06, 2025 | $12.25 | $12.02 | $0.23 | 261,696.0 | +0.50% |
| Aug 05, 2025 | $12.13 | $11.71 | $0.42 | 163,611.0 | +2.81% |
| Aug 04, 2025 | $12.01 | $11.72 | $0.285 | 146,305.0 | -0.59% |
| Aug 01, 2025 | $11.92 | $11.70 | $0.225 | 182,817.0 | +0.85% |
| Jul 31, 2025 | $11.91 | $11.61 | $0.30 | 298,469.0 | +0.17% |
| Jul 30, 2025 | $12.10 | $11.63 | $0.47 | 183,554.0 | +0.43% |
| Jul 29, 2025 | $11.76 | $11.58 | $0.1836 | 144,096.0 | +0.09% |
| Jul 28, 2025 | $12.21 | $11.55 | $0.655 | 176,467.0 | -2.10% |
| Jul 25, 2025 | $12.31 | $11.82 | $0.489 | 159,784.0 | -2.14% |
| Jul 24, 2025 | $12.38 | $12.15 | $0.23 | 175,406.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $12.80 | $11.58 | $1.22 | 3,630,550.0 | +5.12% |
| 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% |
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% |
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):