Chipotle Mexican Grill, Inc. CMG
NYSE · United States · Consumer Services
$31.95+0.07 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.95 | +0.22% | $31.95 | $32.12 | $31.54 | 14.11M |
| 2026-09-29 | $31.88 | +0.09% | $31.57 | $32.35 | $31.27 | 13.88M |
| 2026-09-28 | $31.85 | +1.66% | $31.20 | $33.60 | $31.14 | 31.44M |
| 2026-09-25 | $31.33 | -2.12% | $31.95 | $32.23 | $31.30 | 13.34M |
| 2026-09-24 | $32.01 | -2.14% | $32.57 | $32.94 | $31.65 | 15.54M |
| 2026-09-23 | $32.71 | +0.25% | $32.50 | $32.93 | $32.10 | 18.15M |
| 2026-09-22 | $32.63 | -1.54% | $33.62 | $33.75 | $32.57 | 12.06M |
| 2026-09-21 | $33.14 | -0.87% | $33.70 | $33.70 | $32.77 | 11.59M |
| 2026-09-18 | $33.43 | -0.24% | $33.61 | $33.61 | $32.86 | 22.53M |
| 2026-09-17 | $33.51 | -0.50% | $34.27 | $34.27 | $33.45 | 9.60M |
| 2026-09-16 | $33.68 | -3.30% | $35.24 | $35.24 | $33.64 | 13.08M |
| 2026-09-15 | $34.83 | -5.94% | $36.70 | $36.81 | $34.46 | 19.98M |
| 2026-09-14 | $37.03 | +2.29% | $36.50 | $37.22 | $36.03 | 9.91M |
| 2026-09-11 | $36.20 | +0.19% | $36.23 | $36.64 | $35.66 | 7.70M |
| 2026-09-10 | $36.13 | +0.28% | $36.26 | $36.63 | $35.69 | 9.98M |
| 2026-09-09 | $36.03 | -2.52% | $36.81 | $36.86 | $35.97 | 9.03M |
| 2026-09-08 | $36.96 | 0.00% | $36.75 | $37.42 | $36.57 | 10.55M |
| 2026-09-04 | $36.96 | -1.62% | $37.41 | $37.41 | $36.84 | 9.78M |
| 2026-09-03 | $37.57 | -2.47% | $38.87 | $38.92 | $37.52 | 8.87M |
| 2026-09-02 | $38.52 | +2.69% | $37.69 | $38.87 | $37.69 | 11.66M |
| 2026-09-01 | $37.51 | -1.37% | $38.13 | $38.36 | $37.40 | 10.54M |
| 2026-08-31 | $38.03 | 0.00% | $37.42 | $38.23 | $37.42 | 16.94M |
| 2026-08-28 | $38.03 | +2.18% | $37.60 | $38.26 | $37.53 | 12.71M |
| 2026-08-27 | $37.22 | -0.32% | $37.10 | $37.38 | $36.50 | 9.59M |
| 2026-08-26 | $37.34 | -0.24% | $37.20 | $37.72 | $36.78 | 12.97M |
| 2026-08-25 | $37.43 | -1.55% | $37.99 | $38.24 | $37.43 | 11.32M |
| 2026-08-24 | $38.02 | +3.04% | $36.50 | $38.11 | $36.35 | 18.19M |
| 2026-08-21 | $36.90 | +4.56% | $35.69 | $36.90 | $35.40 | 20.42M |
| 2026-08-20 | $35.29 | +1.82% | $34.49 | $35.44 | $33.96 | 16.64M |
| 2026-08-19 | $34.66 | +3.90% | $33.66 | $35.35 | $33.60 | 21.88M |
| 2026-08-18 | $33.36 | -1.18% | $33.65 | $34.01 | $33.20 | 13.31M |
| 2026-08-17 | $33.76 | +0.78% | $33.30 | $34.14 | $33.08 | 15.31M |
| 2026-08-14 | $33.50 | +2.73% | $32.64 | $33.88 | $32.64 | 14.70M |
| 2026-08-13 | $32.61 | -0.09% | $32.70 | $33.46 | $32.52 | 17.87M |
| 2026-08-12 | $32.64 | +2.00% | $32.45 | $33.00 | $32.12 | 17.65M |
| 2026-08-11 | $32.00 | -0.44% | $32.01 | $32.24 | $31.64 | 15.89M |
| 2026-08-10 | $32.14 | -1.98% | $32.62 | $32.92 | $32.08 | 15.59M |
| 2026-08-07 | $32.79 | -2.73% | $33.35 | $33.41 | $32.74 | 18.46M |
| 2026-08-06 | $33.71 | -2.29% | $34.16 | $34.16 | $33.40 | 16.69M |
| 2026-08-05 | $34.50 | +2.01% | $34.65 | $35.23 | $34.02 | 26.64M |
| 2026-08-04 | $33.82 | -9.72% | $37.46 | $37.65 | $33.79 | 51.80M |
| 2026-08-03 | $37.46 | +0.64% | $38.35 | $38.35 | $36.87 | 15.26M |
| 2026-07-31 | $37.22 | -3.37% | $37.97 | $38.45 | $37.18 | 14.35M |
| 2026-07-30 | $38.52 | +12.50% | $36.64 | $39.09 | $36.25 | 35.58M |
| 2026-07-29 | $34.24 | +2.18% | $33.65 | $34.51 | $33.61 | 18.93M |
| 2026-07-28 | $33.51 | +0.93% | $33.81 | $34.16 | $33.10 | 13.82M |
| 2026-07-27 | $33.20 | +4.44% | $32.90 | $33.38 | $32.51 | 13.24M |
| 2026-07-24 | $31.79 | -0.69% | $32.45 | $32.45 | $31.58 | 12.11M |
| 2026-07-23 | $32.01 | -0.59% | $31.74 | $32.24 | $31.47 | 18.72M |
| 2026-07-22 | $32.20 | -3.36% | $33.37 | $33.37 | $31.88 | 20.34M |
| 2026-07-21 | $33.32 | +0.57% | $32.55 | $33.69 | $32.21 | 11.29M |
| 2026-07-20 | $33.13 | -3.80% | $34.15 | $34.16 | $32.73 | 19.72M |
| 2026-07-17 | $34.44 | +0.70% | $34.72 | $35.47 | $34.31 | 19.86M |
| 2026-07-16 | $34.20 | -1.24% | $34.61 | $34.92 | $33.91 | 17.68M |
| 2026-07-15 | $34.63 | -4.94% | $36.77 | $36.77 | $34.55 | 20.10M |
| 2026-07-14 | $36.43 | -0.55% | $36.60 | $37.09 | $36.21 | 17.57M |
| 2026-07-13 | $36.63 | +3.91% | $36.13 | $37.07 | $36.02 | 20.69M |
| 2026-07-10 | $35.25 | +1.88% | $34.96 | $35.78 | $34.65 | 12.96M |
| 2026-07-09 | $34.60 | +3.50% | $33.43 | $34.62 | $33.00 | 15.64M |
| 2026-07-08 | $33.43 | -2.68% | $34.02 | $34.02 | $33.00 | 15.48M |
| 2026-07-07 | $34.35 | +1.09% | $34.69 | $35.38 | $34.24 | 15.45M |
| 2026-07-06 | $33.98 | -3.98% | $35.17 | $35.35 | $33.78 | 17.04M |
| 2026-07-02 | $35.39 | +1.11% | $35.21 | $35.47 | $34.89 | 15.08M |
| 2026-07-01 | $35.00 | +2.94% | $33.96 | $35.09 | $33.96 | 17.01M |
| 2026-06-30 | $34.00 | +3.12% | $33.00 | $34.02 | $32.72 | 16.57M |
| 2026-06-29 | $32.97 | -1.11% | $33.27 | $33.33 | $32.51 | 17.34M |
| 2026-06-26 | $33.34 | +3.28% | $32.30 | $33.59 | $32.26 | 63.07M |
| 2026-06-25 | $32.28 | +1.86% | $31.84 | $32.42 | $31.60 | 21.77M |
| 2026-06-24 | $31.69 | +2.39% | $31.23 | $31.79 | $31.10 | 14.15M |
| 2026-06-23 | $30.95 | +1.34% | $30.89 | $31.40 | $30.72 | 14.23M |
| 2026-06-22 | $30.54 | -6.00% | $32.25 | $32.33 | $30.45 | 18.46M |
| 2026-06-18 | $32.49 | +1.98% | $31.86 | $32.82 | $31.63 | 31.48M |
| 2026-06-17 | $31.86 | -2.30% | $32.12 | $32.51 | $31.63 | 14.53M |
| 2026-06-16 | $32.61 | -0.37% | $32.69 | $33.45 | $32.57 | 14.92M |
| 2026-06-15 | $32.73 | +1.55% | $32.64 | $33.06 | $32.42 | 19.53M |
| 2026-06-12 | $32.23 | +3.14% | $31.50 | $32.59 | $31.50 | 20.47M |
| 2026-06-11 | $31.25 | +2.73% | $30.40 | $31.32 | $29.95 | 16.29M |
| 2026-06-10 | $30.42 | +1.81% | $30.10 | $30.81 | $29.77 | 16.67M |
| 2026-06-09 | $29.88 | +2.08% | $29.22 | $30.24 | $29.10 | 24.50M |
| 2026-06-08 | $29.27 | -0.24% | $29.00 | $29.62 | $28.71 | 16.24M |
| 2026-06-05 | $29.34 | +4.12% | $29.09 | $30.27 | $28.95 | 40.71M |
| 2026-06-04 | $28.18 | -1.95% | $29.10 | $29.57 | $28.04 | 29.17M |
| 2026-06-03 | $28.74 | -1.78% | $28.51 | $29.17 | $28.16 | 25.86M |
| 2026-06-02 | $29.26 | -4.22% | $30.12 | $30.19 | $29.10 | 25.83M |
| 2026-06-01 | $30.55 | -4.11% | $32.00 | $32.24 | $30.48 | 32.47M |
| 2026-05-29 | $31.86 | -1.73% | $32.37 | $32.67 | $31.84 | 29.86M |
| 2026-05-28 | $32.42 | -0.83% | $32.30 | $32.62 | $31.82 | 14.97M |
| 2026-05-27 | $32.69 | +1.18% | $32.68 | $33.32 | $32.59 | 13.66M |
| 2026-05-26 | $32.31 | -1.76% | $32.86 | $32.94 | $32.01 | 17.04M |
| 2026-05-22 | $32.89 | +0.27% | $32.69 | $32.94 | $32.40 | 18.62M |