Compania Cervecerias Unidas SA ADR (CCU) Historical Stock Data
12.99 ↑0.33 (2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCU is down -0.37% a day on average. There have been 14 days where Compania Cervecerias Unidas SA ADR closed green and 16 days where CCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 12.78 | 12.99 | ↑$0.21 (1.64%) | 12.77 | 12.99 | 103.70K |
| 2025-12-24 | 12.64 | 12.66 | ↑$0.02 (0.16%) | 12.64 | 12.89 | 80.55K |
| 2025-12-23 | 12.63 | 12.69 | ↑$0.06 (0.48%) | 12.63 | 12.84 | 164.75K |
| 2025-12-22 | 12.59 | 12.54 | ↓$0.05 (-0.40%) | 12.53 | 12.72 | 221.61K |
| 2025-12-19 | 12.60 | 12.51 | ↓$0.09 (-0.71%) | 12.49 | 12.72 | 130.58K |
| 2025-12-18 | 12.62 | 12.48 | ↓$0.14 (-1.11%) | 12.48 | 12.73 | 199.67K |
| 2025-12-17 | 12.73 | 12.47 | ↓$0.26 (-2.04%) | 12.46 | 12.78 | 237.72K |
| 2025-12-16 | 13.02 | 12.77 | ↓$0.25 (-1.92%) | 12.72 | 13.06 | 224.54K |
| 2025-12-15 | 13.36 | 13.08 | ↓$0.28 (-2.10%) | 13.01 | 13.36 | 112.43K |
| 2025-12-12 | 13.26 | 13.37 | ↑$0.11 (0.83%) | 13.21 | 13.38 | 81.55K |
| 2025-12-11 | 13.02 | 13.19 | ↑$0.17 (1.31%) | 13.02 | 13.31 | 96.17K |
| 2025-12-10 | 12.83 | 12.96 | ↑$0.13 (1.01%) | 12.79 | 13.08 | 118.96K |
| 2025-12-09 | 12.97 | 12.82 | ↓$0.15 (-1.16%) | 12.80 | 13.06 | 173.86K |
| 2025-12-08 | 12.95 | 12.98 | ↑$0.03 (0.23%) | 12.72 | 13.01 | 104.64K |
| 2025-12-05 | 13.19 | 12.94 | ↓$0.25 (-1.90%) | 12.94 | 13.26 | 186.34K |
| 2025-12-04 | 13.42 | 13.18 | ↓$0.24 (-1.79%) | 13.10 | 13.50 | 195.82K |
| 2025-12-03 | 13.49 | 13.43 | ↓$0.06 (-0.44%) | 13.38 | 13.52 | 279.37K |
| 2025-12-02 | 13.63 | 13.44 | ↓$0.19 (-1.39%) | 13.37 | 13.73 | 180.33K |
| 2025-12-01 | 13.36 | 13.51 | ↑$0.15 (1.12%) | 13.36 | 13.65 | 157.01K |
| 2025-11-28 | 13.36 | 13.38 | ↑$0.02 (0.15%) | 13.25 | 13.39 | 51.65K |
| 2025-11-26 | 13.25 | 13.28 | ↑$0.03 (0.23%) | 13.18 | 13.34 | 192.86K |
| 2025-11-25 | 12.79 | 13.01 | ↑$0.22 (1.72%) | 12.78 | 13.10 | 262.67K |
| 2025-11-24 | 12.69 | 12.71 | ↑$0.02 (0.16%) | 12.52 | 12.76 | 137.38K |
| 2025-11-21 | 12.63 | 12.66 | ↑$0.03 (0.24%) | 12.63 | 12.89 | 187.29K |
| 2025-11-20 | 13.03 | 12.77 | ↓$0.26 (-2.00%) | 12.76 | 13.03 | 352.14K |
| 2025-11-19 | 12.96 | 12.86 | ↓$0.10 (-0.77%) | 12.73 | 13.16 | 122.31K |
| 2025-11-18 | 13.01 | 13.00 | ↓$0.01 (-0.08%) | 12.73 | 13.05 | 132.56K |
| 2025-11-17 | 13.09 | 13.15 | ↑$0.06 (0.46%) | 13.09 | 13.38 | 218.11K |
| 2025-11-14 | 13.02 | 12.95 | ↓$0.07 (-0.54%) | 12.87 | 13.04 | 189.84K |
| 2025-11-13 | 13.52 | 13.19 | ↓$0.33 (-2.44%) | 13.16 | 13.52 | 149.22K |
Create an account or log in to view more rows.
$CCU Powell save me
$CCU This is just getting warmed up.
$CCU another bear trap
$CCU Up! Up! Up! Up! Up! Up! Up!
$CCU wow! I sold too early
$CCU how long until we take off?
$CCU Chill out and chill some more. It's all temporary.
$CCU finally a pullback
$CCU Growth/Value
$CCU the FOMO will be epic