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

Last Price11.53

Change-0.20 (-1.71%)

NYSE· Last Trade: May 26th, 1:29 AM EDT

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

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/05/2026	11.24	11.50	11.05	11.38	186,385	11.38
5/04/2026	11.18	11.29	11.00	11.07	111,271	11.07
5/01/2026	11.48	11.69	11.18	11.21	100,780	11.21
4/30/2026	11.07	11.53	11.00	11.43	155,585	11.43
4/29/2026	11.15	11.21	10.90	10.90	201,695	10.90
4/28/2026	11.21	11.33	11.18	11.20	94,393	11.20
4/27/2026	11.47	11.56	11.31	11.32	138,156	11.32
4/24/2026	11.29	11.52	11.19	11.45	178,721	11.45
4/23/2026	11.60	11.75	11.17	11.19	351,028	11.19
4/22/2026	11.66	11.85	11.42	11.58	313,317	11.58
4/21/2026	12.07	12.16	11.64	11.70	163,426	11.70
4/20/2026	12.24	12.50	11.98	12.09	221,406	12.09
4/17/2026	12.09	12.46	12.07	12.30	304,633	12.30
4/16/2026	12.15	12.32	12.05	12.23	88,718	12.06
4/15/2026	12.27	12.36	12.14	12.16	73,232	11.99
4/14/2026	12.46	12.58	12.25	12.27	89,521	12.10
4/13/2026	12.40	12.58	12.27	12.44	172,455	12.27
4/10/2026	12.35	12.63	12.23	12.54	102,753	12.37
4/09/2026	12.13	12.50	12.13	12.40	124,043	12.23
4/08/2026	12.15	12.34	12.13	12.18	105,477	12.01
4/07/2026	11.84	11.97	11.62	11.77	115,073	11.61
4/06/2026	11.68	11.98	11.68	11.96	80,255	11.80
4/02/2026	11.37	11.88	11.37	11.73	162,702	11.57
4/01/2026	11.58	11.74	11.28	11.74	174,209	11.58
3/31/2026	11.25	11.45	11.04	11.35	228,687	11.20
3/30/2026	11.11	11.19	10.87	11.11	142,310	10.96
3/27/2026	10.86	11.23	10.85	11.05	123,640	10.90
3/26/2026	10.93	10.97	10.71	10.76	217,498	10.61
3/25/2026	11.21	11.31	10.98	11.01	224,967	10.86
3/24/2026	11.19	11.24	10.95	11.10	300,855	10.95
3/23/2026	11.49	11.55	11.23	11.25	217,505	11.10
3/20/2026	11.69	11.69	11.19	11.20	316,985	11.05
3/19/2026	11.35	11.81	11.34	11.67	471,332	11.51
3/18/2026	11.78	11.85	11.52	11.54	247,210	11.38
3/17/2026	11.78	11.84	11.60	11.76	248,082	11.60
3/16/2026	11.84	11.93	11.71	11.76	196,960	11.60
3/13/2026	11.77	11.77	11.54	11.64	178,414	11.48
3/12/2026	11.81	11.86	11.55	11.64	409,583	11.48
3/11/2026	11.79	12.06	11.67	11.98	232,716	11.82
3/10/2026	11.96	12.26	11.88	12.00	374,921	11.84
3/09/2026	11.67	11.95	11.43	11.88	276,938	11.72
3/06/2026	11.83	11.90	11.63	11.75	191,805	11.59
3/05/2026	12.35	12.47	11.90	12.00	258,960	11.84
3/04/2026	12.53	12.77	12.45	12.75	527,086	12.58
3/03/2026	11.71	12.43	11.71	12.43	463,154	12.26
3/02/2026	13.10	13.14	12.69	13.01	249,737	12.83
2/27/2026	13.47	13.55	13.23	13.34	150,550	13.16
2/26/2026	13.64	13.64	13.36	13.49	231,901	13.31