Chipotle Mexican Grill, Inc.CMGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $39.74 | $40.15 | $39.05 | $40.11 | 18.27M |
| 1/8/2026 | $38.67 | $39.82 | $38.42 | $39.18 | 13.63M |
| 1/7/2026 | $38.72 | $39.49 | $38.66 | $38.87 | 12.62M |
| 1/6/2026 | $38.35 | $39.28 | $38.31 | $38.62 | 20.09M |
| 1/5/2026 | $37.43 | $39.06 | $37.43 | $38.25 | 16.30M |
| 1/2/2026 | $37.25 | $37.67 | $36.72 | $37.49 | 12.79M |
| 12/31/2025 | $37.04 | $37.24 | $36.85 | $37.00 | 9.89M |
| 12/30/2025 | $37.01 | $37.69 | $36.94 | $37.04 | 11.07M |
| 12/29/2025 | $37.60 | $37.70 | $37.06 | $37.14 | 14.15M |
| 12/26/2025 | $37.76 | $38.01 | $37.63 | $37.81 | 8.47M |
| 12/24/2025 | $37.87 | $38.11 | $37.82 | $37.90 | 6.28M |
| 12/23/2025 | $37.98 | $37.98 | $37.00 | $37.79 | 17.91M |
| 12/22/2025 | $37.60 | $38.19 | $37.38 | $37.92 | 16.34M |
| 12/19/2025 | $37.60 | $38.23 | $36.98 | $37.64 | 45.59M |
| 12/18/2025 | $37.46 | $38.06 | $37.27 | $37.63 | 29.40M |
| 12/17/2025 | $35.73 | $37.52 | $35.70 | $37.00 | 27.82M |
| 12/16/2025 | $36.04 | $36.30 | $35.41 | $35.66 | 17.00M |
| 12/15/2025 | $36.15 | $36.52 | $35.76 | $35.94 | 22.75M |
| 12/12/2025 | $35.19 | $36.38 | $35.17 | $36.14 | 28.32M |
| 12/11/2025 | $34.07 | $35.06 | $34.03 | $34.87 | 17.17M |
| 12/10/2025 | $33.72 | $34.19 | $33.58 | $33.94 | 13.45M |
| 12/9/2025 | $33.49 | $34.10 | $33.42 | $33.73 | 12.83M |
| 12/8/2025 | $34.65 | $34.66 | $33.53 | $33.61 | 16.26M |
| 12/5/2025 | $33.96 | $34.15 | $33.66 | $33.94 | 17.37M |
| 12/4/2025 | $33.91 | $34.16 | $33.43 | $34.15 | 17.00M |
| 12/3/2025 | $34.17 | $34.59 | $33.89 | $33.93 | 23.06M |
| 12/2/2025 | $34.37 | $34.50 | $33.76 | $34.14 | 14.71M |
| 12/1/2025 | $34.21 | $35.14 | $34.05 | $34.24 | 20.13M |
| 11/28/2025 | $34.01 | $34.80 | $34.00 | $34.52 | 13.04M |
| 11/26/2025 | $33.48 | $34.24 | $33.28 | $34.03 | 23.50M |
| 11/25/2025 | $31.48 | $33.41 | $31.30 | $33.40 | 28.60M |
| 11/24/2025 | $31.73 | $31.93 | $31.01 | $31.19 | 25.03M |
| 11/21/2025 | $30.57 | $32.00 | $30.56 | $31.63 | 21.76M |
| 11/20/2025 | $30.93 | $31.79 | $30.31 | $30.35 | 21.40M |
| 11/19/2025 | $30.86 | $31.25 | $30.50 | $31.00 | 17.76M |
| 11/18/2025 | $30.46 | $31.02 | $30.27 | $30.76 | 21.09M |
| 11/17/2025 | $31.60 | $31.60 | $30.25 | $30.53 | 21.92M |
| 11/14/2025 | $31.22 | $31.80 | $31.01 | $31.57 | 18.56M |
| 11/13/2025 | $31.40 | $31.93 | $31.19 | $31.38 | 22.76M |
| 11/12/2025 | $30.18 | $31.36 | $30.00 | $31.32 | 31.81M |
| 11/11/2025 | $30.41 | $30.49 | $29.75 | $29.81 | 36.97M |
| 11/10/2025 | $30.90 | $31.12 | $30.32 | $30.48 | 30.29M |
| 11/7/2025 | $30.39 | $30.71 | $30.02 | $30.59 | 33.73M |
| 11/6/2025 | $31.56 | $32.00 | $30.48 | $30.56 | 31.45M |
| 11/5/2025 | $31.69 | $32.29 | $31.42 | $31.97 | 32.38M |
| 11/4/2025 | $31.44 | $32.06 | $31.37 | $31.74 | 34.63M |
| 11/3/2025 | $31.65 | $32.13 | $31.29 | $31.51 | 33.59M |
| 10/31/2025 | $32.51 | $32.51 | $31.21 | $31.69 | 50.23M |
| 10/30/2025 | $31.27 | $34.13 | $31.01 | $32.53 | 110.05M |
| 10/29/2025 | $39.99 | $40.65 | $39.59 | $39.76 | 30.05M |
| 10/28/2025 | $41.00 | $41.00 | $40.23 | $40.26 | 12.38M |
| 10/27/2025 | $41.40 | $41.52 | $40.95 | $41.06 | 13.62M |
| 10/24/2025 | $42.18 | $42.19 | $41.04 | $41.19 | 12.20M |
| 10/23/2025 | $41.65 | $42.06 | $41.10 | $41.80 | 11.44M |
| 10/22/2025 | $42.24 | $42.38 | $41.43 | $41.61 | 10.18M |
| 10/21/2025 | $41.59 | $42.74 | $41.58 | $42.36 | 12.07M |
| 10/20/2025 | $41.82 | $42.34 | $41.32 | $41.63 | 15.12M |
| 10/17/2025 | $41.67 | $42.30 | $41.49 | $41.86 | 9.93M |
| 10/16/2025 | $41.82 | $42.18 | $41.47 | $41.76 | 12.21M |
| 10/15/2025 | $42.35 | $42.82 | $41.74 | $41.77 | 15.22M |
| 10/14/2025 | $40.30 | $42.61 | $40.06 | $42.10 | 20.56M |
| 10/13/2025 | $40.12 | $41.06 | $40.09 | $40.90 | 13.24M |