5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
+5.60%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-5.56%
Compania Cervecerias Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.21 | $11.41 (1.78%) | $11.61 | $11.21 | 81.91 K | $2.11 B |
| 06/18/2026 | $11.56 | $11.28 (-2.42%) | $11.96 | $11.18 | 56.03 K | $2.08 B |
| 06/17/2026 | $11.72 | $11.43 (-2.47%) | $11.91 | $11.37 | 76.90 K | $2.11 B |
| 06/16/2026 | $11.78 | $11.71 (-0.59%) | $11.90 | $11.68 | 68.30 K | $2.16 B |
| 06/15/2026 | $11.72 | $11.79 (0.6%) | $12.07 | $11.69 | 83.32 K | $2.18 B |
| 06/12/2026 | $11.51 | $11.52 (0.09%) | $11.71 | $11.45 | 43.91 K | $2.13 B |
| 06/11/2026 | $11.11 | $11.48 (3.33%) | $11.51 | $11.11 | 96.20 K | $2.12 B |
| 06/10/2026 | $11.04 | $10.98 (-0.54%) | $11.25 | $10.98 | 78.30 K | $2.03 B |
| 06/09/2026 | $11.01 | $11.09 (0.73%) | $11.16 | $10.88 | 150.90 K | $2.05 B |
| 06/08/2026 | $11.07 | $10.92 (-1.36%) | $11.30 | $10.89 | 105.93 K | $2.02 B |
| 06/05/2026 | $11.01 | $11.03 (0.18%) | $11.23 | $11.01 | 87.32 K | $2.04 B |
| 06/04/2026 | $11.33 | $11.18 (-1.32%) | $11.40 | $11.14 | 101.90 K | $2.07 B |
| 06/03/2026 | $11.43 | $11.25 (-1.57%) | $11.46 | $11.15 | 78.50 K | $2.08 B |
| 06/02/2026 | $11.69 | $11.48 (-1.8%) | $11.76 | $11.35 | 97.72 K | $2.12 B |
| 06/01/2026 | $11.63 | $11.73 (0.86%) | $11.86 | $11.52 | 136.45 K | $2.17 B |
| 05/29/2026 | $11.70 | $11.78 (0.68%) | $12.00 | $11.56 | 401.41 K | $2.18 B |
| 05/28/2026 | $11.87 | $11.76 (-0.93%) | $12.07 | $11.55 | 177.90 K | $2.17 B |
| 05/27/2026 | $11.26 | $12.08 (7.28%) | $12.09 | $11.26 | 1.34 M | $2.23 B |
| 05/26/2026 | $11.64 | $11.79 (1.29%) | $11.96 | $11.64 | 95.20 K | $2.18 B |
| 05/22/2026 | $11.81 | $11.53 (-2.37%) | $11.81 | $11.48 | 83.12 K | $2.13 B |
| 05/21/2026 | $11.57 | $11.73 (1.38%) | $11.79 | $11.46 | 56.00 K | $2.17 B |
| 05/20/2026 | $11.34 | $11.63 (2.56%) | $11.73 | $11.34 | 75.60 K | $2.15 B |
| 05/19/2026 | $11.39 | $11.47 (0.7%) | $11.69 | $11.37 | 88.12 K | $2.12 B |
| 05/18/2026 | $11.45 | $11.61 (1.4%) | $11.66 | $11.34 | 218.00 K | $2.14 B |
| 05/15/2026 | $11.70 | $11.37 (-2.82%) | $11.70 | $11.36 | 80.60 K | $2.10 B |
| 05/14/2026 | $11.78 | $11.77 (-0.08%) | $11.81 | $11.55 | 70.50 K | $2.17 B |
| 05/13/2026 | $11.82 | $11.82 (0%) | $11.87 | $11.67 | 102.80 K | $2.18 B |
| 05/12/2026 | $11.78 | $11.74 (-0.34%) | $11.87 | $11.53 | 136.44 K | $2.17 B |
| 05/11/2026 | $12.00 | $11.81 (-1.58%) | $12.00 | $11.61 | 92.82 K | $2.18 B |
| 05/08/2026 | $12.24 | $11.94 (-2.45%) | $12.31 | $11.86 | 122.81 K | $2.21 B |
| 05/07/2026 | $12.00 | $12.03 (0.25%) | $12.38 | $11.82 | 166.05 K | $2.22 B |
| 05/06/2026 | $11.54 | $11.97 (3.73%) | $12.12 | $11.41 | 145.23 K | $2.21 B |
| 05/05/2026 | $11.24 | $11.38 (1.25%) | $11.50 | $11.05 | 186.40 K | $2.10 B |
| 05/04/2026 | $11.18 | $11.07 (-0.98%) | $11.29 | $11.00 | 111.30 K | $2.05 B |
| 05/01/2026 | $11.48 | $11.21 (-2.35%) | $11.69 | $11.18 | 100.80 K | $2.07 B |
| 04/30/2026 | $11.07 | $11.43 (3.25%) | $11.53 | $11.00 | 155.60 K | $2.11 B |
| 04/29/2026 | $11.15 | $10.90 (-2.24%) | $11.21 | $10.90 | 201.70 K | $2.01 B |
| 04/28/2026 | $11.21 | $11.20 (-0.09%) | $11.33 | $11.18 | 94.40 K | $2.07 B |
| 04/27/2026 | $11.47 | $11.32 (-1.31%) | $11.56 | $11.31 | 138.20 K | $2.09 B |
| 04/24/2026 | $11.29 | $11.45 (1.42%) | $11.52 | $11.19 | 178.72 K | $2.12 B |
| 04/23/2026 | $11.60 | $11.19 (-3.53%) | $11.75 | $11.17 | 351.03 K | $2.07 B |
| 04/22/2026 | $11.66 | $11.58 (-0.69%) | $11.85 | $11.42 | 313.32 K | $2.14 B |
| 04/21/2026 | $12.07 | $11.70 (-3.07%) | $12.16 | $11.64 | 163.43 K | $2.16 B |
| 04/20/2026 | $12.24 | $12.09 (-1.23%) | $12.50 | $11.98 | 221.41 K | $2.23 B |
| 04/17/2026 | $12.09 | $12.30 (1.74%) | $12.46 | $12.07 | 304.63 K | $2.27 B |
| 04/16/2026 | $12.15 | $12.23 (0.66%) | $12.32 | $12.06 | 88.72 K | $2.26 B |
| 04/15/2026 | $12.27 | $12.16 (-0.9%) | $12.36 | $12.14 | 73.23 K | $2.25 B |
| 04/14/2026 | $12.46 | $12.27 (-1.52%) | $12.58 | $12.25 | 89.52 K | $2.27 B |
| 04/13/2026 | $12.40 | $12.44 (0.32%) | $12.58 | $12.27 | 172.50 K | $2.30 B |
| 04/10/2026 | $12.35 | $12.54 (1.54%) | $12.63 | $12.23 | 102.80 K | $2.32 B |
| 04/09/2026 | $12.13 | $12.40 (2.23%) | $12.50 | $12.13 | 124.04 K | $2.29 B |
| 04/08/2026 | $12.15 | $12.18 (0.25%) | $12.34 | $12.13 | 105.50 K | $2.25 B |
| 04/07/2026 | $11.84 | $11.77 (-0.59%) | $11.97 | $11.62 | 115.12 K | $2.17 B |
| 04/06/2026 | $11.68 | $11.96 (2.4%) | $11.98 | $11.68 | 80.30 K | $2.21 B |
| 04/02/2026 | $11.37 | $11.73 (3.17%) | $11.88 | $11.37 | 162.70 K | $2.17 B |
| 04/01/2026 | $11.58 | $11.74 (1.38%) | $11.74 | $11.28 | 174.21 K | $2.17 B |
| 03/31/2026 | $11.25 | $11.35 (0.89%) | $11.45 | $11.04 | 228.69 K | $2.10 B |
| 03/30/2026 | $11.11 | $11.11 (0%) | $11.19 | $10.87 | 142.31 K | $2.05 B |
| 03/27/2026 | $10.86 | $11.05 (1.75%) | $11.23 | $10.85 | 123.64 K | $2.04 B |
| 03/26/2026 | $10.93 | $10.76 (-1.56%) | $10.97 | $10.71 | 217.50 K | $1.99 B |
| 03/25/2026 | $11.21 | $11.01 (-1.78%) | $11.31 | $10.98 | 225.00 K | $2.03 B |
| 03/24/2026 | $11.19 | $11.10 (-0.8%) | $11.24 | $10.95 | 300.90 K | $2.05 B |
| 03/23/2026 | $11.49 | $11.25 (-2.09%) | $11.55 | $11.23 | 217.50 K | $2.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
