Chipotle Mexican Grill, Inc.
CMG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $31.90 | $33.35 | $31.90 | $32.91 | +3.20% | 19.86M |
| Oct 30, 2026 | $31.67 | $32.35 | $31.49 | $31.89 | +1.95% | 24.39M |
| Oct 29, 2026 | $30.46 | $31.54 | $29.90 | $31.28 | +8.88% | 42.48M |
| Oct 28, 2026 | $28.12 | $29.24 | $28.07 | $28.73 | +2.68% | 30.95M |
| Oct 27, 2026 | $28.39 | $28.49 | $27.89 | $27.98 | -1.51% | 18.20M |
| Oct 26, 2026 | $27.74 | $28.64 | $27.66 | $28.41 | +3.23% | 21.91M |
| Oct 23, 2026 | $27.93 | $28.04 | $27.31 | $27.52 | -2.20% | 18.71M |
| Oct 22, 2026 | $28.09 | $28.47 | $27.82 | $28.14 | +0.07% | 26.86M |
| Oct 21, 2026 | $29.03 | $29.10 | $27.87 | $28.12 | -5.16% | 27.92M |
| Oct 20, 2026 | $30.48 | $30.72 | $29.48 | $29.65 | -0.67% | 18.58M |
| Oct 19, 2026 | $29.71 | $29.90 | $29.41 | $29.85 | -0.13% | 25.73M |
| Oct 16, 2026 | $30.65 | $31.06 | $29.77 | $29.89 | -2.26% | 17.23M |
| Oct 15, 2026 | $30.93 | $31.32 | $30.49 | $30.58 | +0.20% | 17.39M |
| Oct 14, 2026 | $30.42 | $30.54 | $29.97 | $30.52 | +0.56% | 17.45M |
| Oct 13, 2026 | $30.46 | $30.69 | $30.17 | $30.35 | -0.16% | 16.21M |
| Oct 12, 2026 | $30.75 | $31.18 | $29.83 | $30.40 | -3.77% | 29.17M |
| Oct 9, 2026 | $32.51 | $32.82 | $31.23 | $31.59 | -3.34% | 20.09M |
| Oct 8, 2026 | $30.68 | $33.40 | $30.46 | $32.68 | +6.21% | 72.04M |
| Oct 7, 2026 | $30.81 | $31.00 | $30.45 | $30.77 | -0.42% | 12.94M |
| Oct 6, 2026 | $30.76 | $31.46 | $30.61 | $30.90 | +0.16% | 17.76M |
| Oct 5, 2026 | $32.12 | $32.16 | $30.21 | $30.85 | -4.67% | 23.62M |
| Oct 2, 2026 | $32.48 | $32.55 | $31.83 | $32.36 | +0.12% | 15.08M |
| Oct 1, 2026 | $31.95 | $32.45 | $31.73 | $32.32 | +1.16% | 18.55M |
| Sep 30, 2026 | $31.95 | $32.12 | $31.54 | $31.95 | +0.22% | 14.35M |
| Sep 29, 2026 | $31.57 | $32.35 | $31.27 | $31.88 | +0.09% | 13.89M |
| Sep 28, 2026 | $31.20 | $33.60 | $31.14 | $31.85 | +1.66% | 31.44M |
| Sep 25, 2026 | $31.95 | $32.23 | $31.30 | $31.33 | -2.12% | 13.34M |
| Sep 24, 2026 | $32.57 | $32.94 | $31.65 | $32.01 | -2.14% | 15.54M |
| Sep 23, 2026 | $32.50 | $32.93 | $32.10 | $32.71 | +0.25% | 18.16M |
| Sep 22, 2026 | $33.62 | $33.75 | $32.57 | $32.63 | -1.54% | 12.06M |
| Sep 21, 2026 | $33.70 | $33.70 | $32.77 | $33.14 | -0.87% | 11.60M |
| Sep 18, 2026 | $33.61 | $33.61 | $32.86 | $33.43 | -0.24% | 22.53M |
| Sep 17, 2026 | $34.27 | $34.27 | $33.45 | $33.51 | -0.50% | 9.60M |
| Sep 16, 2026 | $35.24 | $35.24 | $33.64 | $33.68 | -3.30% | 13.08M |
| Sep 15, 2026 | $36.70 | $36.81 | $34.46 | $34.83 | -5.94% | 19.99M |
| Sep 14, 2026 | $36.50 | $37.22 | $36.03 | $37.03 | +2.29% | 9.91M |
| Sep 11, 2026 | $36.23 | $36.64 | $35.66 | $36.20 | +0.19% | 7.70M |
| Sep 10, 2026 | $36.26 | $36.63 | $35.69 | $36.13 | +0.28% | 9.98M |
| Sep 9, 2026 | $36.81 | $36.86 | $35.97 | $36.03 | -2.52% | 9.03M |
| Sep 8, 2026 | $36.75 | $37.42 | $36.57 | $36.96 | 0.00% | 10.55M |
| Sep 4, 2026 | $37.41 | $37.41 | $36.84 | $36.96 | -1.62% | 9.78M |
| Sep 3, 2026 | $38.87 | $38.92 | $37.52 | $37.57 | -2.47% | 8.87M |
| Sep 2, 2026 | $37.69 | $38.87 | $37.69 | $38.52 | +2.69% | 11.66M |
| Sep 1, 2026 | $38.13 | $38.36 | $37.40 | $37.51 | -1.37% | 10.55M |
| Aug 31, 2026 | $37.42 | $38.23 | $37.42 | $38.03 | 0.00% | 16.94M |
| Aug 28, 2026 | $37.60 | $38.26 | $37.53 | $38.03 | +2.18% | 12.72M |
| Aug 27, 2026 | $37.10 | $37.38 | $36.50 | $37.22 | -0.32% | 9.60M |
| Aug 26, 2026 | $37.20 | $37.72 | $36.78 | $37.34 | -0.24% | 12.97M |
| Aug 25, 2026 | $37.99 | $38.24 | $37.43 | $37.43 | -1.55% | 11.33M |
| Aug 24, 2026 | $36.50 | $38.11 | $36.35 | $38.02 | +3.04% | 18.20M |
| Aug 21, 2026 | $35.69 | $36.90 | $35.40 | $36.90 | +4.56% | 20.42M |
| Aug 20, 2026 | $34.49 | $35.44 | $33.96 | $35.29 | +1.82% | 16.64M |
| Aug 19, 2026 | $33.66 | $35.35 | $33.60 | $34.66 | +3.90% | 21.88M |
| Aug 18, 2026 | $33.65 | $34.01 | $33.20 | $33.36 | -1.18% | 13.31M |
| Aug 17, 2026 | $33.30 | $34.14 | $33.08 | $33.76 | +0.78% | 15.31M |
| Aug 14, 2026 | $32.64 | $33.88 | $32.64 | $33.50 | +2.73% | 14.70M |
| Aug 13, 2026 | $32.70 | $33.46 | $32.52 | $32.61 | -0.09% | 17.87M |
| Aug 12, 2026 | $32.45 | $33.00 | $32.12 | $32.64 | +2.00% | 17.65M |
| Aug 11, 2026 | $32.01 | $32.24 | $31.64 | $32.00 | -0.44% | 15.89M |
| Aug 10, 2026 | $32.62 | $32.92 | $32.08 | $32.14 | — | 15.59M |
