CCU
Cervecerias Sp.Adr (CCU)
NYSE
$11.43+$0.02 (+0.13%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $2.1B
    Market Cap
  • -6.74%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    -1.04%
    Low Price$10.92
    High Price$12.08
  • 3 Months
    +3.26%
    Low Price$10.76
    High Price$12.54
  • 1 Year
    -6.74%
    Low Price$10.76
    High Price$15.25
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
11.21
11.61
11.21
11.41
+1.15%
88,027
06/18/2026
11.56
11.96
11.18
11.28
-1.31%
56,028
06/17/2026
11.72
11.91
11.37
11.43
-2.39%
76,861
06/16/2026
11.78
11.90
11.68
11.71
-0.68%
68,290
06/15/2026
11.72
12.07
11.69
11.79
+2.34%
83,319
06/12/2026
11.51
11.71
11.45
11.52
+0.35%
43,907
06/11/2026
11.11
11.51
11.11
11.48
+4.55%
96,150
06/10/2026
11.04
11.25
10.98
10.98
-0.99%
78,296
06/09/2026
11.01
11.16
10.88
11.09
+1.56%
150,864
06/08/2026
11.07
11.30
10.89
10.92
-1.00%
105,933
06/05/2026
11.01
11.23
11.01
11.03
-1.34%
87,316
06/04/2026
11.33
11.40
11.14
11.18
-0.62%
101,899
06/03/2026
11.43
11.46
11.15
11.25
-2.00%
78,452
06/02/2026
11.69
11.76
11.35
11.48
-2.13%
97,723
06/01/2026
11.63
11.86
11.52
11.73
-0.42%
136,448
05/29/2026
11.70
12.00
11.56
11.78
+0.17%
401,405
05/28/2026
11.87
12.07
11.55
11.76
-2.65%
177,872
05/27/2026
11.26
12.09
11.26
12.08
+2.46%
1,341,726
05/26/2026
11.64
11.96
11.64
11.79
+2.25%
95,158
05/22/2026
11.81
11.81
11.48
11.53
-1.71%
83,116
05/21/2026
11.57
11.79
11.46
11.73
+0.86%
56,002
05/20/2026
11.34
11.73
11.34
11.63
+1.39%
75,578
05/19/2026
11.39
11.69
11.37
11.47
-1.21%
88,119
05/18/2026
11.45
11.66
11.34
11.61
+2.11%
217,989
05/15/2026
11.70
11.70
11.36
11.37
-3.40%
80,584
05/14/2026
11.78
11.81
11.55
11.77
-0.42%
70,466
05/13/2026
11.82
11.87
11.67
11.82
+0.68%
102,774
05/12/2026
11.78
11.87
11.53
11.74
-0.59%
136,443
05/11/2026
12.00
12.00
11.61
11.81
-1.09%
92,818
05/08/2026
12.24
12.31
11.86
11.94
-0.75%
122,805
05/07/2026
12.00
12.38
11.82
12.03
+0.50%
166,049
05/07/2026
$0.33 Earnings
05/06/2026
11.54
12.12
11.41
11.97
+5.18%
145,225
05/05/2026
11.24
11.50
11.05
11.38
+2.80%
186,384
05/04/2026
11.18
11.29
11.00
11.07
-1.25%
111,270
05/01/2026
11.48
11.69
11.18
11.21
-1.92%
100,780
04/30/2026
11.07
11.53
11.00
11.43
+4.86%
155,584
04/29/2026
11.15
11.21
10.90
10.90
-2.68%
201,694
04/28/2026
11.21
11.33
11.18
11.20
-1.06%
94,393
04/27/2026
11.47
11.56
11.31
11.32
-1.14%
138,156
04/24/2026
11.29
11.52
11.19
11.45
+2.32%
178,720
04/23/2026
11.60
11.75
11.17
11.19
-3.37%
351,027
04/22/2026
11.66
11.85
11.42
11.58
-1.03%
313,316
04/21/2026
12.07
12.16
11.64
11.70
-3.23%
163,425
04/20/2026
12.24
12.50
11.98
12.09
-1.71%
221,406
04/17/2026
12.09
12.46
12.07
12.30
+1.93%
304,633
04/17/2026
$0.16 Dividend
04/16/2026
11.99
12.16
11.89
12.07
+0.58%
88,717
04/15/2026
12.11
12.19
11.98
12.00
-0.90%
73,230
04/14/2026
12.29
12.42
12.09
12.11
-1.37%
89,520
04/13/2026
12.23
12.41
12.11
12.27
-0.80%
172,455
04/10/2026
12.18
12.46
12.07
12.37
+1.13%
102,753
04/09/2026
11.97
12.33
11.97
12.23
+1.81%
124,041
04/08/2026
11.99
12.18
11.96
12.02
+3.48%
105,476
04/07/2026
11.68
11.81
11.46
11.61
-1.59%
115,119
04/06/2026
11.52
11.82
11.52
11.80
+1.96%
80,254
04/02/2026
11.22
11.72
11.22
11.57
-0.09%
162,701
04/01/2026
11.43
11.58
11.13
11.58
+3.44%
174,208
03/31/2026
11.10
11.30
10.89
11.20
+2.16%
228,686
03/30/2026
10.96
11.04
10.72
10.96
+0.54%
142,309
03/27/2026
10.71
11.08
10.70
10.90
+2.70%
123,638
03/26/2026
10.78
10.82
10.57
10.62
-2.27%
217,496
03/25/2026
11.06
11.16
10.83
10.86
-0.81%
224,967
03/24/2026
11.04
11.09
10.80
10.95
-1.33%
300,855
03/23/2026
11.34
11.40
11.08
11.10
+0.45%
217,504
03/20/2026
11.53
11.53
11.04
11.05
-4.03%
316,984
03/19/2026
11.20
11.66
11.19
11.51
+1.13%
471,332
03/18/2026
11.62
11.69
11.37
11.39
-1.87%
247,209
03/17/2026
11.62
11.68
11.44
11.60
0.00%
248,082
03/16/2026
11.68
11.77
11.55
11.60
+1.03%
196,960
03/13/2026
11.61
11.61
11.39
11.48
0.00%
178,413
03/12/2026
11.65
11.70
11.40
11.48
-2.84%
409,583
03/11/2026
11.63
11.90
11.51
11.82
-0.17%
232,717
03/10/2026
11.80
12.10
11.72
11.84
+1.01%
374,921
03/09/2026
11.51
11.79
11.28
11.72
+1.11%
276,938
03/06/2026
11.67
11.74
11.47
11.59
-2.08%
191,805
03/05/2026
12.18
12.30
11.75
11.84
-5.88%
258,960
03/04/2026
12.36
12.60
12.28
12.58
+2.57%
527,085
03/03/2026
11.55
12.26
11.55
12.26
-4.46%
463,154
03/02/2026
12.92
12.96
12.52
12.84
-2.47%
268,442
02/27/2026
13.29
13.37
13.06
13.16
-1.11%
150,549
02/26/2026
13.46
13.46
13.18
13.31
-1.75%
231,900
02/25/2026
13.69
13.90
13.19
13.55
-3.45%
491,649
02/24/2026
13.66
14.20
13.65
14.03
+1.86%
428,111
02/24/2026
$0.32 Earnings
02/23/2026
13.90
14.08
13.60
13.77
-0.85%
147,076
02/20/2026
13.86
13.89
13.61
13.89
+0.14%
109,749
02/19/2026
13.86
14.09
13.74
13.87
-1.47%
281,187
02/18/2026
14.19
14.20
14.01
14.08
-0.14%
89,194
02/17/2026
14.23
14.27
13.95
14.10
-1.72%
95,794
02/13/2026
14.39
14.39
14.05
14.35
+0.07%
179,120
02/12/2026
14.54
14.80
14.26
14.34
-1.76%
143,730
02/11/2026
14.47
14.75
14.42
14.59
+1.79%
206,940
02/10/2026
14.43
14.45
14.10
14.34
-1.82%
103,600
02/09/2026
14.40
14.68
14.26
14.60
+2.21%
154,727
02/06/2026
14.20
14.29
13.98
14.29
+2.19%
205,663
02/05/2026
14.09
14.11
13.75
13.98
-0.63%
212,934
02/04/2026
14.71
14.80
13.99
14.07
-3.78%
246,944
02/03/2026
14.51
14.64
14.35
14.62
+2.35%
373,575
02/02/2026
14.40
14.55
14.11
14.29
-1.30%
170,995