Chipotle Mexican Grill, Inc.
CMG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.98% | 15.59M |
| Aug 7, 2026 | $33.35 | $33.41 | $32.74 | $32.79 | -2.73% | 18.46M |
| Aug 6, 2026 | $34.16 | $34.16 | $33.40 | $33.71 | -2.29% | 16.69M |
| Aug 5, 2026 | $34.65 | $35.23 | $34.02 | $34.50 | +2.01% | 26.64M |
| Aug 4, 2026 | $37.46 | $37.65 | $33.79 | $33.82 | -9.72% | 51.80M |
| Aug 3, 2026 | $38.35 | $38.35 | $36.87 | $37.46 | +0.64% | 15.26M |
| Jul 31, 2026 | $37.97 | $38.45 | $37.18 | $37.22 | -3.37% | 14.35M |
| Jul 30, 2026 | $36.64 | $39.09 | $36.25 | $38.52 | +12.50% | 35.58M |
| Jul 29, 2026 | $33.65 | $34.51 | $33.61 | $34.24 | +2.18% | 18.93M |
| Jul 28, 2026 | $33.81 | $34.16 | $33.10 | $33.51 | +0.93% | 13.83M |
| Jul 27, 2026 | $32.90 | $33.38 | $32.51 | $33.20 | +4.44% | 13.24M |
| Jul 24, 2026 | $32.45 | $32.45 | $31.58 | $31.79 | -0.69% | 12.11M |
| Jul 23, 2026 | $31.74 | $32.24 | $31.47 | $32.01 | -0.59% | 18.72M |
| Jul 22, 2026 | $33.37 | $33.37 | $31.88 | $32.20 | -3.36% | 20.34M |
| Jul 21, 2026 | $32.55 | $33.69 | $32.21 | $33.32 | +0.57% | 11.29M |
| Jul 20, 2026 | $34.15 | $34.16 | $32.73 | $33.13 | -3.80% | 19.72M |
| Jul 17, 2026 | $34.72 | $35.47 | $34.31 | $34.44 | +0.70% | 19.86M |
| Jul 16, 2026 | $34.61 | $34.92 | $33.91 | $34.20 | -1.24% | 17.68M |
| Jul 15, 2026 | $36.77 | $36.77 | $34.55 | $34.63 | -4.94% | 20.10M |
| Jul 14, 2026 | $36.60 | $37.09 | $36.21 | $36.43 | -0.55% | 17.57M |
| Jul 13, 2026 | $36.13 | $37.07 | $36.02 | $36.63 | +3.91% | 20.69M |
| Jul 10, 2026 | $34.96 | $35.78 | $34.65 | $35.25 | +1.88% | 12.96M |
| Jul 9, 2026 | $33.43 | $34.62 | $33.00 | $34.60 | +3.50% | 15.64M |
| Jul 8, 2026 | $34.02 | $34.02 | $33.00 | $33.43 | -2.68% | 15.48M |
| Jul 7, 2026 | $34.69 | $35.38 | $34.24 | $34.35 | +1.09% | 15.45M |
| Jul 6, 2026 | $35.17 | $35.35 | $33.78 | $33.98 | -3.98% | 17.04M |
| Jul 2, 2026 | $35.21 | $35.47 | $34.89 | $35.39 | +1.11% | 15.08M |
| Jul 1, 2026 | $33.96 | $35.09 | $33.96 | $35.00 | +2.94% | 17.01M |
| Jun 30, 2026 | $33.00 | $34.02 | $32.72 | $34.00 | +3.12% | 16.57M |
| Jun 29, 2026 | $33.27 | $33.33 | $32.51 | $32.97 | -1.11% | 17.34M |
| Jun 26, 2026 | $32.30 | $33.59 | $32.26 | $33.34 | +3.28% | 63.07M |
| Jun 25, 2026 | $31.84 | $32.42 | $31.60 | $32.28 | +1.86% | 21.78M |
| Jun 24, 2026 | $31.23 | $31.79 | $31.10 | $31.69 | +2.39% | 14.15M |
| Jun 23, 2026 | $30.89 | $31.40 | $30.72 | $30.95 | +1.34% | 14.23M |
| Jun 22, 2026 | $32.25 | $32.33 | $30.45 | $30.54 | -6.00% | 18.46M |
| Jun 18, 2026 | $31.86 | $32.82 | $31.63 | $32.49 | +1.98% | 31.48M |
| Jun 17, 2026 | $32.12 | $32.51 | $31.63 | $31.86 | — | 14.53M |
