CCU(CCU)
CCU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.34 | $11.73 | $11.34 | $11.63 | 72,945 |
| 5/19/2026 | $11.39 | $11.69 | $11.37 | $11.47 | 88,119 |
| 5/18/2026 | $11.45 | $11.66 | $11.34 | $11.61 | 218,000 |
| 5/15/2026 | $11.70 | $11.70 | $11.36 | $11.37 | 80,600 |
| 5/14/2026 | $11.78 | $11.81 | $11.55 | $11.77 | 70,500 |
| 5/13/2026 | $11.82 | $11.87 | $11.67 | $11.82 | 102,800 |
| 5/12/2026 | $11.78 | $11.87 | $11.53 | $11.74 | 136,443 |
| 5/11/2026 | $12.00 | $12.00 | $11.61 | $11.81 | 92,818 |
| 5/8/2026 | $12.24 | $12.31 | $11.86 | $11.94 | 122,805 |
| 5/7/2026 | $12.00 | $12.38 | $11.82 | $12.03 | 166,049 |
| 5/6/2026 | $11.54 | $12.12 | $11.41 | $11.97 | 145,225 |
| 5/5/2026 | $11.24 | $11.50 | $11.05 | $11.38 | 186,400 |
| 5/4/2026 | $11.18 | $11.29 | $11.00 | $11.07 | 111,300 |
| 5/1/2026 | $11.48 | $11.69 | $11.18 | $11.21 | 100,800 |
| 4/30/2026 | $11.07 | $11.53 | $11.00 | $11.43 | 155,600 |
| 4/29/2026 | $11.15 | $11.21 | $10.90 | $10.90 | 201,700 |
| 4/28/2026 | $11.21 | $11.33 | $11.18 | $11.20 | 94,400 |
| 4/27/2026 | $11.47 | $11.56 | $11.31 | $11.32 | 138,200 |
| 4/24/2026 | $11.29 | $11.52 | $11.19 | $11.45 | 178,720 |
| 4/23/2026 | $11.60 | $11.75 | $11.17 | $11.19 | 351,027 |
| 4/22/2026 | $11.66 | $11.85 | $11.42 | $11.58 | 313,316 |
| 4/21/2026 | $12.07 | $12.16 | $11.64 | $11.70 | 163,425 |
| 4/20/2026 | $12.24 | $12.50 | $11.98 | $12.09 | 221,406 |
| 4/17/2026 | $12.09 | $12.46 | $12.07 | $12.30 | 304,633 |
| 4/16/2026 | $12.15 | $12.32 | $12.06 | $12.23 | 88,717 |
| 4/15/2026 | $12.27 | $12.36 | $12.14 | $12.16 | 73,230 |
| 4/14/2026 | $12.46 | $12.58 | $12.25 | $12.27 | 89,520 |
| 4/13/2026 | $12.40 | $12.58 | $12.27 | $12.44 | 172,500 |
| 4/10/2026 | $12.35 | $12.63 | $12.23 | $12.54 | 102,800 |
| 4/9/2026 | $12.13 | $12.50 | $12.13 | $12.40 | 124,041 |
| 4/8/2026 | $12.15 | $12.34 | $12.13 | $12.18 | 105,500 |
| 4/7/2026 | $11.84 | $11.97 | $11.62 | $11.77 | 115,119 |
| 4/6/2026 | $11.68 | $11.98 | $11.68 | $11.96 | 80,300 |
| 4/2/2026 | $11.37 | $11.88 | $11.37 | $11.73 | 162,701 |
| 4/1/2026 | $11.58 | $11.74 | $11.28 | $11.74 | 174,208 |
| 3/31/2026 | $11.25 | $11.45 | $11.04 | $11.35 | 228,686 |
| 3/30/2026 | $11.11 | $11.19 | $10.87 | $11.11 | 142,309 |
| 3/27/2026 | $10.86 | $11.23 | $10.85 | $11.05 | 123,638 |
| 3/26/2026 | $10.93 | $10.97 | $10.71 | $10.76 | 217,500 |
| 3/25/2026 | $11.21 | $11.31 | $10.98 | $11.01 | 225,000 |
| 3/24/2026 | $11.19 | $11.24 | $10.95 | $11.10 | 300,900 |
| 3/23/2026 | $11.49 | $11.55 | $11.23 | $11.25 | 217,504 |
| 3/20/2026 | $11.69 | $11.69 | $11.19 | $11.20 | 317,000 |
| 3/19/2026 | $11.35 | $11.82 | $11.34 | $11.67 | 471,332 |
| 3/18/2026 | $11.78 | $11.85 | $11.52 | $11.54 | 247,209 |
| 3/17/2026 | $11.78 | $11.84 | $11.60 | $11.76 | 248,100 |
| 3/16/2026 | $11.84 | $11.93 | $11.71 | $11.76 | 197,000 |
| 3/13/2026 | $11.77 | $11.77 | $11.54 | $11.64 | 178,413 |
| 3/12/2026 | $11.81 | $11.86 | $11.55 | $11.64 | 409,600 |
| 3/11/2026 | $11.79 | $12.06 | $11.67 | $11.98 | 232,717 |
| 3/10/2026 | $11.96 | $12.26 | $11.88 | $12.00 | 374,921 |
| 3/9/2026 | $11.67 | $11.95 | $11.43 | $11.88 | 276,938 |
| 3/6/2026 | $11.83 | $11.90 | $11.63 | $11.75 | 191,805 |
| 3/5/2026 | $12.35 | $12.47 | $11.91 | $12.00 | 259,000 |
| 3/4/2026 | $12.53 | $12.77 | $12.45 | $12.75 | 527,100 |
| 3/3/2026 | $11.71 | $12.43 | $11.71 | $12.43 | 463,200 |
| 3/2/2026 | $13.10 | $13.14 | $12.69 | $13.01 | 268,442 |
| 2/27/2026 | $13.47 | $13.55 | $13.24 | $13.34 | 150,549 |
| 2/26/2026 | $13.64 | $13.64 | $13.36 | $13.49 | 231,900 |
| 2/25/2026 | $13.88 | $14.09 | $13.37 | $13.73 | 491,649 |
| 2/24/2026 | $13.84 | $14.39 | $13.83 | $14.22 | 428,111 |
| 2/23/2026 | $14.09 | $14.27 | $13.78 | $13.96 | 147,100 |
| 2/20/2026 | $14.05 | $14.08 | $13.79 | $14.08 | 109,749 |
| 2/19/2026 | $14.05 | $14.28 | $13.93 | $14.06 | 281,200 |