CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.20	11.57	11.20	11.39	11.39	1.42%	149,362
Jun 25, 2026	11.18	11.37	11.13	11.23	11.23	0.81%	45,951
Jun 24, 2026	11.43	11.51	11.09	11.14	11.14	-2.28%	47,412
Jun 23, 2026	11.28	11.53	11.24	11.40	11.40	-0.09%	71,708
Jun 22, 2026	11.21	11.61	11.21	11.41	11.41	1.15%	87,727
Jun 18, 2026	11.56	11.96	11.18	11.28	11.28	-1.31%	56,028
Jun 17, 2026	11.72	11.91	11.37	11.43	11.43	-2.39%	76,861
Jun 16, 2026	11.78	11.90	11.68	11.71	11.71	-0.68%	68,290
Jun 15, 2026	11.72	12.07	11.69	11.79	11.79	2.34%	80,939
Jun 12, 2026	11.51	11.71	11.45	11.52	11.52	0.35%	41,440
Jun 11, 2026	11.11	11.51	11.11	11.48	11.48	4.55%	81,150
Jun 10, 2026	11.04	11.25	10.98	10.98	10.98	-0.99%	73,281
Jun 9, 2026	11.01	11.16	10.88	11.09	11.09	1.56%	140,312
Jun 8, 2026	11.07	11.30	10.89	10.92	10.92	-1.00%	105,933
Jun 5, 2026	11.01	11.23	11.01	11.03	11.03	-1.34%	87,316
Jun 4, 2026	11.33	11.40	11.14	11.18	11.18	-0.62%	91,109
Jun 3, 2026	11.43	11.46	11.15	11.25	11.25	-2.00%	75,961
Jun 2, 2026	11.69	11.76	11.35	11.48	11.48	-2.13%	95,221
Jun 1, 2026	11.63	11.86	11.52	11.73	11.73	-0.42%	121,448
May 29, 2026	11.70	12.00	11.56	11.78	11.78	0.17%	296,402
May 28, 2026	11.87	12.07	11.55	11.76	11.76	-2.65%	157,363
May 27, 2026	11.26	12.09	11.26	12.08	12.08	2.46%	1,332,723
May 26, 2026	11.64	11.96	11.64	11.79	11.79	2.25%	92,658
May 22, 2026	11.81	11.81	11.48	11.53	11.53	-1.71%	83,115
May 21, 2026	11.57	11.79	11.46	11.73	11.73	0.86%	55,999
May 20, 2026	11.34	11.73	11.34	11.63	11.63	1.39%	73,473
May 19, 2026	11.39	11.69	11.37	11.47	11.47	-1.21%	83,117
May 18, 2026	11.45	11.66	11.34	11.61	11.61	2.11%	217,989
May 15, 2026	11.70	11.70	11.36	11.37	11.37	-3.40%	80,584
May 14, 2026	11.78	11.81	11.55	11.77	11.77	-0.42%	70,466
May 13, 2026	11.82	11.87	11.67	11.82	11.82	0.68%	102,774
May 12, 2026	11.78	11.87	11.53	11.74	11.74	-0.59%	136,443
May 11, 2026	12.00	12.00	11.61	11.81	11.81	-1.09%	92,818
May 8, 2026	12.24	12.31	11.86	11.94	11.94	-0.75%	122,805
May 7, 2026	12.00	12.38	11.82	12.03	12.03	0.50%	166,049
May 6, 2026	11.54	12.12	11.41	11.97	11.97	5.18%	145,225
May 5, 2026	11.24	11.50	11.05	11.38	11.38	2.80%	186,384
May 4, 2026	11.18	11.29	11.00	11.07	11.07	-1.25%	111,270
May 1, 2026	11.48	11.69	11.18	11.21	11.21	-1.92%	100,780
Apr 30, 2026	11.07	11.53	11.00	11.43	11.43	4.86%	155,584
Apr 29, 2026	11.15	11.21	10.90	10.90	10.90	-2.68%	201,694
Apr 28, 2026	11.21	11.33	11.18	11.20	11.20	-1.06%	94,393
Apr 27, 2026	11.47	11.56	11.31	11.32	11.32	-1.14%	138,156
Apr 24, 2026	11.29	11.52	11.19	11.45	11.45	2.32%	178,720
Apr 23, 2026	11.60	11.75	11.17	11.19	11.19	-3.37%	351,027
Apr 22, 2026	11.66	11.85	11.42	11.58	11.58	-1.03%	313,316
Apr 21, 2026	12.07	12.16	11.64	11.70	11.70	-3.23%	163,425
Apr 20, 2026	12.24	12.50	11.98	12.09	12.09	-1.71%	221,406
Apr 17, 2026	12.09	12.46	12.07	12.30	12.30	1.37%	304,633
Apr 16, 2026	12.15	12.32	12.06	12.23	12.13	0.58%	88,717
Apr 15, 2026	12.27	12.36	12.14	12.16	12.06	-0.90%	73,230
Apr 14, 2026	12.46	12.59	12.25	12.27	12.17	-1.37%	89,520
Apr 13, 2026	12.40	12.58	12.27	12.44	12.34	-0.80%	172,455
Apr 10, 2026	12.35	12.63	12.23	12.54	12.44	1.13%	102,753
Apr 9, 2026	12.13	12.50	12.13	12.40	12.30	1.81%	124,041
Apr 8, 2026	12.15	12.34	12.13	12.18	12.08	3.48%	105,476
Apr 7, 2026	11.84	11.97	11.62	11.77	11.68	-1.59%	115,119
Apr 6, 2026	11.68	11.98	11.68	11.96	11.87	1.96%	80,254
Apr 2, 2026	11.37	11.88	11.37	11.73	11.64	-0.09%	162,701
Apr 1, 2026	11.58	11.74	11.28	11.74	11.65	3.44%	174,208
Mar 31, 2026	11.25	11.45	11.04	11.35	11.26	2.16%	228,686
Mar 30, 2026	11.11	11.19	10.87	11.11	11.02	0.54%	142,309
Mar 27, 2026	10.86	11.23	10.85	11.05	10.96	2.70%	123,638
Mar 26, 2026	10.93	10.97	10.71	10.76	10.68	-2.27%	217,496
Mar 25, 2026	11.21	11.31	10.98	11.01	10.92	-0.81%	224,967
Mar 24, 2026	11.19	11.24	10.95	11.10	11.01	-1.33%	300,855
Mar 23, 2026	11.49	11.55	11.23	11.25	11.16	0.45%	217,504
Mar 20, 2026	11.69	11.69	11.19	11.20	11.11	-4.03%	316,984
Mar 19, 2026	11.35	11.82	11.34	11.67	11.58	1.13%	471,332
Mar 18, 2026	11.78	11.85	11.52	11.54	11.45	-1.87%	247,209
Mar 17, 2026	11.78	11.84	11.60	11.76	11.67	-	248,082
Mar 16, 2026	11.84	11.93	11.71	11.76	11.67	1.03%	196,960
Mar 13, 2026	11.77	11.77	11.54	11.64	11.55	-	178,413
Mar 12, 2026	11.81	11.86	11.55	11.64	11.55	-2.84%	409,583
Mar 11, 2026	11.79	12.06	11.67	11.98	11.89	-0.17%	232,717
Mar 10, 2026	11.96	12.26	11.88	12.00	11.91	1.01%	374,921
Mar 9, 2026	11.67	11.95	11.43	11.88	11.79	1.11%	276,938
Mar 6, 2026	11.83	11.90	11.63	11.75	11.66	-2.08%	191,805
Mar 5, 2026	12.35	12.47	11.91	12.00	11.91	-5.88%	258,960
Mar 4, 2026	12.53	12.77	12.45	12.75	12.65	2.57%	527,085
Mar 3, 2026	11.71	12.43	11.71	12.43	12.33	-4.46%	463,154
Mar 2, 2026	13.10	13.14	12.69	13.01	12.91	-2.47%	268,442
Feb 27, 2026	13.47	13.55	13.24	13.34	13.24	-1.11%	150,549
Feb 26, 2026	13.64	13.64	13.36	13.49	13.38	-1.75%	231,900
Feb 25, 2026	13.88	14.09	13.37	13.73	13.62	-3.45%	491,649
Feb 24, 2026	13.84	14.39	13.83	14.22	14.11	1.86%	428,111
Feb 23, 2026	14.09	14.27	13.78	13.96	13.85	-0.85%	147,076
Feb 20, 2026	14.05	14.08	13.79	14.08	13.97	0.14%	109,749
Feb 19, 2026	14.05	14.28	13.93	14.06	13.95	-1.47%	281,187
Feb 18, 2026	14.38	14.40	14.20	14.27	14.16	-0.14%	89,194
Feb 17, 2026	14.42	14.46	14.14	14.29	14.18	-1.72%	95,794
Feb 13, 2026	14.58	14.59	14.24	14.54	14.43	0.07%	179,120
Feb 12, 2026	14.74	15.00	14.46	14.53	14.42	-1.76%	143,730
Feb 11, 2026	14.67	14.95	14.62	14.79	14.67	1.79%	206,940
Feb 10, 2026	14.63	14.65	14.29	14.53	14.42	-1.82%	103,600
Feb 9, 2026	14.60	14.88	14.45	14.80	14.68	2.21%	154,727
Feb 6, 2026	14.39	14.48	14.17	14.48	14.37	2.19%	205,663
Feb 5, 2026	14.28	14.30	13.94	14.17	14.06	-0.63%	212,934
Feb 4, 2026	14.91	15.00	14.18	14.26	14.15	-3.78%	246,944
Feb 3, 2026	14.71	14.84	14.54	14.82	14.70	2.35%	373,575