Chipotle Mexican Grill, Inc. - C9F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.26	31.77	31.77	32.26	31.74	573
February 19, 2026	32.7	32.11	32.11	32.94	31.99	1,453
February 18, 2026	31.86	32.91	32.91	33.1	31.8	1,279
February 17, 2026	30.7	32.04	32.04	32.04	30.7	850
February 13, 2026	30	30.66	30.66	30.66	30	590
February 12, 2026	31.46	30.15	30.15	31.52	29.98	2,140
February 11, 2026	32.24	31.28	31.28	32.43	31.12	643
February 10, 2026	33.35	32.44	32.44	33.35	32.43	903
February 09, 2026	33.17	33.17	33.17	33.39	32.62	1,121
February 06, 2026	32.28	33.38	33.38	33.87	32.24	3,714
February 05, 2026	33.72	32.56	32.56	34	32.51	1,203
February 04, 2026	31.01	33.76	33.76	33.98	30.8	6,507
February 03, 2026	32.53	32.12	32.12	33.23	29.17	5,618
February 02, 2026	32.7	32.74	32.74	32.94	32.3	1,742
January 30, 2026	32.52	32.74	32.74	32.74	32.37	538
January 29, 2026	32.6	32.59	32.59	32.84	32.12	5,197
January 28, 2026	32.89	32.71	32.71	33.44	32.69	553
January 27, 2026	33.51	32.87	32.87	33.73	32.82	1,638
January 26, 2026	34.42	33.51	33.51	34.56	33.22	3,204
January 23, 2026	34.38	34.6	34.6	35.1	34.27	712
January 22, 2026	34.76	34.54	34.54	35	34.53	2,403
January 21, 2026	33.24	34.74	34.74	35.33	33.2	1,648
January 20, 2026	33.9	33.37	33.37	34.27	33.19	3,496
January 19, 2026	33.92	33.95	33.95	34.2	33.7	1,690
January 16, 2026	34.72	34.56	34.56	34.89	34.17	934
January 15, 2026	34.67	34.83	34.83	35.1	34.57	4,638
January 14, 2026	33.53	34.8	34.8	34.8	33.53	749
January 13, 2026	34.44	33.77	33.77	34.55	33.28	3,262
January 12, 2026	34.3	34.58	34.58	34.85	33.8	2,433
January 09, 2026	33.49	34.41	34.41	34.41	33.49	1,475
January 08, 2026	33.03	33.7	33.7	34.15	32.99	2,903
January 07, 2026	32.92	33.35	33.35	33.67	32.83	1,531
January 06, 2026	32.59	33.32	33.32	33.58	32.45	2,305
January 05, 2026	31.88	33.03	33.03	33.34	31.87	3,942
January 02, 2026	31.51	31.99	31.99	32.01	31.42	1,888
December 30, 2025	31.59	31.53	31.5	31.59	31.44	4,253
December 29, 2025	32	31.55	31.55	32.17	31.5	4,253
December 23, 2025	32.3	32.03	32.03	32.32	31.48	1,794
December 22, 2025	32.06	32.21	32.21	32.39	31.88	1,938
December 19, 2025	32.02	32.07	32.07	32.53	31.53	1,648
December 18, 2025	31.46	32.17	32.17	32.35	31.46	1,896
December 17, 2025	30.35	31.54	31.54	31.74	30.35	2,365
December 16, 2025	30.33	30.68	30.68	30.68	30.21	1,142
December 15, 2025	30.85	30.63	30.63	31.04	30.63	3,446
December 12, 2025	29.66	30.89	30.89	30.94	29.66	2,191
December 11, 2025	28.77	29.63	29.63	29.84	28.7	851
December 10, 2025	28.91	28.96	28.96	29.12	28.85	767
December 09, 2025	28.77	28.93	28.93	29.25	28.75	514
December 08, 2025	29.32	28.95	28.95	29.73	28.83	2,925
December 05, 2025	29.39	29.18	29.18	29.41	28.91	2,383
December 04, 2025	29.26	29.28	29.28	29.3	28.73	1,682
December 03, 2025	29.34	29.02	29.02	29.58	29.01	1,329
December 02, 2025	29.45	29.47	29.47	29.7	29.11	1,493
December 01, 2025	29.66	29.59	29.59	30.2	29.26	2,974
November 28, 2025	29.53	29.82	29.82	30.04	29.39	3,427
November 27, 2025	29.48	29.4	29.4	29.53	29.2	1,250
November 26, 2025	28.94	29.35	29.35	29.56	28.76	6,449
November 25, 2025	27.15	28.9	28.9	28.93	26.88	10,271
November 24, 2025	27.43	27.36	27.36	27.6	27.07	11,887
November 21, 2025	26.26	27.54	27.54	27.8	25.98	28,940

Chipotle Mexican Grill, Inc. (C9F.DE) XETRA