NYSE : CCU
Compañía Cervecerías Unidas S.A. — Price history
Consumer Staples · Beverages - Brewers · Chile
Last price 10.4 USD (Nov 2, 2026, 10:19 AM EST) · Market cap 1.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Compañía Cervecerías Unidas S.A. (CCU) closed at 10.333 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.37 | 10.49 | 10.31 | 10.333 | 41,878 | +0.03% |
| 2026-10-30 | 10.31 | 10.4 | 10.27 | 10.33 | 97,549 | -0.96% |
| 2026-10-29 | 10.56 | 10.595 | 10.34 | 10.43 | 127,678 | -1.88% |
| 2026-10-28 | 10.67 | 10.67 | 10.47 | 10.63 | 207,920 | -0.37% |
| 2026-10-27 | 10.39 | 10.745 | 10.28 | 10.67 | 263,673 | +3.69% |
| 2026-10-26 | 10.38 | 10.41 | 10.14 | 10.29 | 220,307 | -1.34% |
| 2026-10-23 | 10.52 | 10.61 | 10.42 | 10.43 | 56,637 | -2.16% |
| 2026-10-22 | 10.66 | 10.73 | 10.535 | 10.66 | 93,736 | -0.84% |
| 2026-10-21 | 10.84 | 10.845 | 10.64 | 10.75 | 151,913 | -1.10% |
| 2026-10-20 | 10.94 | 11.04 | 10.77 | 10.87 | 145,311 | -0.55% |
| 2026-10-19 | 10.89 | 10.97 | 10.79 | 10.93 | 133,062 | +0.37% |
| 2026-10-16 | 10.71 | 10.97 | 10.71 | 10.89 | 168,506 | +1.78% |
| 2026-10-15 | 10.54 | 10.71 | 10.465 | 10.7 | 191,530 | +1.33% |
| 2026-10-14 | 10.56 | 10.67 | 10.45 | 10.56 | 346,941 | -1.12% |
| 2026-10-13 | 11.01 | 11.01 | 10.52 | 10.68 | 128,126 | -2.38% |
| 2026-10-12 | 10.92 | 11.01 | 10.82 | 10.94 | 59,662 | +0.27% |
| 2026-10-09 | 11.05 | 11.05 | 10.87 | 10.91 | 34,343 | -1.62% |
| 2026-10-08 | 10.83 | 11.11 | 10.805 | 11.09 | 58,749 | +1.28% |
| 2026-10-07 | 10.95 | 11.05 | 10.87 | 10.95 | 88,982 | -1.26% |
| 2026-10-06 | 11.05 | 11.3 | 10.955 | 11.09 | 129,625 | +1.00% |
| 2026-10-05 | 10.57 | 11.08 | 10.57 | 10.98 | 89,833 | +3.68% |
| 2026-10-02 | 10.42 | 10.665 | 10.42 | 10.59 | 115,235 | +2.52% |
| 2026-10-01 | 10.47 | 10.47 | 10.25 | 10.33 | 120,521 | -0.96% |
| 2026-09-30 | 10.81 | 10.9 | 10.35 | 10.43 | 138,972 | -2.80% |
| 2026-09-29 | 10.88 | 10.88 | 10.64 | 10.73 | 177,051 | -1.01% |
| 2026-09-28 | 11.05 | 11.08 | 10.805 | 10.84 | 146,613 | -1.45% |
| 2026-09-25 | 11.04 | 11.09 | 10.92 | 11 | 135,260 | +0.64% |
| 2026-09-24 | 11.1 | 11.2 | 10.87 | 10.93 | 181,367 | -1.80% |
| 2026-09-23 | 11.11 | 11.239 | 11.08 | 11.13 | 71,995 | -0.36% |
| 2026-09-22 | 11.08 | 11.312 | 11.08 | 11.17 | 92,098 | +0.54% |
| 2026-09-21 | 11.06 | 11.18 | 10.77 | 11.11 | 126,702 | -1.16% |
| 2026-09-18 | 11.3 | 11.68 | 11.21 | 11.24 | 79,973 | -0.88% |
| 2026-09-17 | 11.46 | 11.51 | 11.26 | 11.34 | 144,599 | -0.44% |
| 2026-09-16 | 11.32 | 11.49 | 11.295 | 11.39 | 110,051 | +0.71% |
| 2026-09-15 | 11.42 | 11.458 | 11.22 | 11.31 | 107,460 | -1.65% |
| 2026-09-14 | 11.61 | 11.66 | 11.48 | 11.5 | 97,625 | -1.20% |
| 2026-09-11 | 11.81 | 11.825 | 11.59 | 11.64 | 26,247 | -0.09% |
| 2026-09-10 | 11.93 | 11.93 | 11.615 | 11.65 | 42,725 | -2.59% |
| 2026-09-09 | 11.98 | 12.05 | 11.85 | 11.96 | 80,765 | -1.40% |
| 2026-09-08 | 12.02 | 12.29 | 12.01 | 12.13 | 99,820 | +2.10% |
| 2026-09-04 | 11.78 | 11.912 | 11.675 | 11.88 | 158,808 | -0.34% |
| 2026-09-03 | 11.78 | 11.98 | 11.635 | 11.92 | 217,834 | +1.79% |
| 2026-09-02 | 11.5 | 11.83 | 11.5 | 11.71 | 202,268 | +2.18% |
| 2026-09-01 | 11.71 | 11.92 | 11.37 | 11.46 | 123,249 | -2.72% |
| 2026-08-31 | 11.99 | 12.01 | 11.625 | 11.78 | 203,682 | -2.40% |
| 2026-08-28 | 12.32 | 12.37 | 12 | 12.07 | 143,352 | -1.15% |
| 2026-08-27 | 12.4 | 12.5 | 12.17 | 12.21 | 339,583 | -1.61% |
| 2026-08-26 | 12.59 | 12.76 | 12.285 | 12.41 | 164,908 | -1.19% |
| 2026-08-25 | 12.61 | 12.75 | 12.51 | 12.56 | 154,551 | -0.79% |
| 2026-08-24 | 12.31 | 12.825 | 12.31 | 12.66 | 125,491 | +2.59% |
| 2026-08-21 | 12.05 | 12.39 | 11.855 | 12.34 | 92,218 | +2.66% |
| 2026-08-20 | 11.84 | 12.11 | 11.75 | 12.02 | 176,206 | +1.52% |
| 2026-08-19 | 11.68 | 11.9 | 11.68 | 11.84 | 101,013 | +2.51% |
| 2026-08-18 | 11.62 | 11.845 | 11.55 | 11.55 | 124,164 | -0.94% |
| 2026-08-17 | 11.8 | 11.8 | 11.57 | 11.66 | 64,121 | -1.10% |
| 2026-08-14 | 11.79 | 11.88 | 11.65 | 11.79 | 44,013 | +0.94% |
| 2026-08-13 | 11.74 | 11.86 | 11.45 | 11.68 | 95,556 | +0.26% |
| 2026-08-12 | 12.01 | 12.01 | 11.64 | 11.65 | 105,299 | -2.92% |
| 2026-08-11 | 12.09 | 12.24 | 11.89 | 12 | 119,845 | -0.99% |
| 2026-08-10 | 11.99 | 12.19 | 11.7 | 12.12 | 115,710 | +1.42% |
| 2026-08-07 | 12.09 | 12.185 | 11.87 | 11.95 | 122,052 | +0.00% |
| 2026-08-06 | 11.84 | 12.229 | 11.785 | 11.95 | 98,212 | +2.22% |
| 2026-08-05 | 11.83 | 11.94 | 11.6 | 11.69 | 68,944 | +0.26% |
| 2026-08-04 | 11.64 | 11.96 | 11.615 | 11.66 | 99,038 | +1.66% |
| 2026-08-03 | 11.54 | 11.604 | 11.33 | 11.47 | 78,751 | -0.17% |
| 2026-07-31 | 11.66 | 11.66 | 11.44 | 11.49 | 52,572 | -1.63% |
| 2026-07-30 | 11.64 | 11.83 | 11.48 | 11.68 | 124,253 | +0.78% |
| 2026-07-29 | 11.92 | 11.96 | 11.51 | 11.59 | 103,195 | -2.69% |
| 2026-07-28 | 11.91 | 11.98 | 11.55 | 11.91 | 182,547 | +0.08% |
| 2026-07-27 | 11.57 | 11.97 | 11.54 | 11.9 | 67,544 | +3.93% |
| 2026-07-24 | 11.48 | 11.65 | 11.325 | 11.45 | 78,191 | +0.17% |
| 2026-07-23 | 11.26 | 11.46 | 11.23 | 11.43 | 112,622 | -0.78% |
| 2026-07-22 | 11.7 | 11.84 | 11.445 | 11.52 | 72,421 | -1.20% |
| 2026-07-21 | 11.28 | 11.73 | 11.158 | 11.66 | 385,194 | +3.64% |
| 2026-07-20 | 11.19 | 12.03 | 10.92 | 11.25 | 463,292 | +0.36% |
| 2026-07-17 | 11.14 | 11.35 | 11.12 | 11.21 | 199,985 | -0.09% |
| 2026-07-16 | 11.29 | 11.49 | 11.16 | 11.22 | 152,605 | -0.88% |
| 2026-07-15 | 11.13 | 11.42 | 11.13 | 11.32 | 184,867 | +1.89% |
| 2026-07-14 | 11.26 | 11.26 | 11.035 | 11.11 | 262,097 | +0.73% |
| 2026-07-13 | 11.1 | 11.21 | 10.98 | 11.03 | 81,194 | -0.63% |
| 2026-07-10 | 11 | 11.265 | 10.95 | 11.1 | 118,180 | +1.28% |
| 2026-07-09 | 10.84 | 11.14 | 10.81 | 10.96 | 163,913 | +0.55% |
| 2026-07-08 | 11.08 | 11.08 | 10.83 | 10.9 | 75,647 | -2.07% |
| 2026-07-07 | 11.28 | 11.58 | 11.13 | 11.13 | 70,233 | -1.42% |
| 2026-07-06 | 11.2 | 11.45 | 11.03 | 11.29 | 265,681 | +1.80% |
| 2026-07-02 | 10.98 | 11.135 | 10.94 | 11.09 | 298,771 | +2.69% |
| 2026-07-01 | 11.18 | 11.18 | 10.755 | 10.8 | 154,530 | -3.57% |
| 2026-06-30 | 11.07 | 11.22 | 10.873 | 11.2 | 298,820 | +0.18% |
| 2026-06-29 | 11.44 | 11.44 | 11.1 | 11.18 | 65,066 | -1.84% |
| 2026-06-26 | 11.2 | 11.57 | 11.2 | 11.39 | 149,362 | +1.42% |
| 2026-06-25 | 11.18 | 11.373 | 11.13 | 11.23 | 45,951 | +0.81% |
| 2026-06-24 | 11.43 | 11.51 | 11.09 | 11.14 | 47,412 | -2.28% |
| 2026-06-23 | 11.28 | 11.526 | 11.241 | 11.4 | 71,708 | -0.09% |
| 2026-06-22 | 11.21 | 11.61 | 11.21 | 11.41 | 87,727 | +1.15% |
| 2026-06-18 | 11.56 | 11.96 | 11.175 | 11.28 | 56,028 | -1.31% |
| 2026-06-17 | 11.72 | 11.91 | 11.37 | 11.43 | 76,861 | -2.39% |
| 2026-06-16 | 11.78 | 11.9 | 11.675 | 11.71 | 68,290 | -0.68% |
| 2026-06-15 | 11.72 | 12.065 | 11.693 | 11.79 | 80,939 | +2.34% |
| 2026-06-12 | 11.51 | 11.71 | 11.45 | 11.52 | 41,440 | +0.35% |
| 2026-06-11 | 11.11 | 11.51 | 11.11 | 11.48 | 81,150 | +4.55% |
| 2026-06-10 | 11.04 | 11.25 | 10.98 | 10.98 | 73,281 | -0.99% |
| 2026-06-09 | 11.01 | 11.16 | 10.88 | 11.09 | 140,312 | +1.56% |
| 2026-06-08 | 11.07 | 11.3 | 10.89 | 10.92 | 105,933 | -1.00% |
| 2026-06-05 | 11.01 | 11.23 | 11.01 | 11.03 | 87,316 | -1.34% |
| 2026-06-04 | 11.33 | 11.404 | 11.14 | 11.18 | 91,109 | -0.62% |
| 2026-06-03 | 11.43 | 11.46 | 11.15 | 11.25 | 75,961 | -2.00% |
| 2026-06-02 | 11.69 | 11.76 | 11.35 | 11.48 | 95,221 | -2.13% |
| 2026-06-01 | 11.63 | 11.86 | 11.52 | 11.73 | 121,448 | -0.42% |
| 2026-05-29 | 11.7 | 12 | 11.56 | 11.78 | 296,402 | +0.17% |
| 2026-05-28 | 11.87 | 12.066 | 11.55 | 11.76 | 157,363 | -2.65% |
| 2026-05-27 | 11.26 | 12.09 | 11.26 | 12.08 | 1,332,723 | +2.46% |
| 2026-05-26 | 11.64 | 11.96 | 11.64 | 11.79 | 92,658 | +2.25% |
| 2026-05-22 | 11.81 | 11.81 | 11.48 | 11.53 | 83,115 | -1.71% |
| 2026-05-21 | 11.57 | 11.79 | 11.455 | 11.73 | 55,999 | +0.86% |
| 2026-05-20 | 11.34 | 11.73 | 11.34 | 11.63 | 73,473 | +1.39% |
| 2026-05-19 | 11.39 | 11.69 | 11.37 | 11.47 | 83,117 | -1.21% |
| 2026-05-18 | 11.45 | 11.66 | 11.34 | 11.61 | 217,989 | +2.11% |
| 2026-05-15 | 11.7 | 11.7 | 11.36 | 11.37 | 80,584 | -3.40% |
| 2026-05-14 | 11.78 | 11.81 | 11.55 | 11.77 | 70,466 | -0.42% |
| 2026-05-13 | 11.82 | 11.87 | 11.671 | 11.82 | 102,774 | +0.68% |