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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	50.72	50.32	50.32	50.98	50.12	11.73M
April 30, 2025	49.81	50.52	50.52	50.54	49.13	13.76M
April 29, 2025	50.62	50.65	50.65	51.01	49.86	12.11M
April 28, 2025	51.94	50.9	50.9	52.51	50.72	18.14M
April 25, 2025	49.5	51.78	51.78	52.02	49.27	26.64M
April 24, 2025	49.2	49.53	49.53	50.61	48.4	27.51M
April 23, 2025	48.87	48.73	48.76	49.7	48.22	18.48M
April 22, 2025	46.95	47.1	47.1	47.43	46.37	14.17M
April 21, 2025	47.84	46.53	46.53	47.84	45.21	15.46M
April 17, 2025	48.19	48.17	48.17	48.54	47.48	9.32M
April 16, 2025	48.5	48.08	48.08	49.07	47.66	8.54M
April 15, 2025	49.63	48.8	48.8	49.93	48.73	9.79M
April 14, 2025	50.34	49.46	49.46	50.48	48.21	13.97M
April 11, 2025	49.97	49.76	49.76	50.67	49.05	14.4M
April 10, 2025	50.21	50.27	50.27	51.05	48.49	14.34M
April 09, 2025	45.9	50.93	50.93	51.5	45.9	24.43M
April 08, 2025	48.14	45.98	45.98	48.37	45.62	13.52M
April 07, 2025	45.45	46.67	46.67	48.29	44.46	20.63M
April 04, 2025	48.79	47.29	47.29	49.28	46.78	17.87M
April 03, 2025	50.07	50.08	50.08	50.78	49.61	12.6M
April 02, 2025	50.81	52.02	52.02	52.32	50.79	9.77M
April 01, 2025	50	51.67	51.67	51.7	49.99	11.94M
March 31, 2025	49.32	50.21	50.21	50.26	48.85	14.68M
March 28, 2025	50.22	49.91	49.91	50.4	49.48	13.15M
March 27, 2025	50	50.92	50.92	51.32	49.74	12.58M
March 26, 2025	49.62	50.07	50.07	50.16	49.22	12.32M
March 25, 2025	49.73	49.51	49.51	50.26	49.46	11.31M
March 24, 2025	49.07	49.6	49.6	49.79	48.4	15.47M
March 21, 2025	48.44	48.53	48.53	48.7	47.79	19.44M
March 20, 2025	48.5	49	49	49.35	48.49	10.72M
March 19, 2025	47.75	48.99	48.99	49.09	47.75	16.31M
March 18, 2025	49.33	47.79	47.79	49.33	47.55	17.95M
March 17, 2025	50.01	49.65	49.65	50.23	49.29	10.43M
March 14, 2025	50.08	50.03	50.03	50.25	49.12	13.82M
March 13, 2025	49.95	48.73	48.73	50.02	48.22	12.5M
March 12, 2025	50.72	50.05	50.05	51.55	49.69	10.52M
March 11, 2025	49.81	49.98	49.98	51.3	49.58	12.36M
March 10, 2025	49.33	49.83	49.83	50.75	48.94	19.06M
March 07, 2025	51.39	50.23	50.23	51.39	48.01	24.55M
March 06, 2025	52.79	51.47	51.47	53.5	51.4	13.51M
March 05, 2025	53.27	53.6	53.6	54	52.9	8.79M
March 04, 2025	54	53.17	53.17	54	52.34	12.68M
March 03, 2025	55.02	54.33	54.33	55.7	53.85	12.6M
February 28, 2025	52.5	53.97	53.97	54.07	52.29	11.28M
February 27, 2025	53.77	52.74	52.74	54.09	52.51	8.04M
February 26, 2025	52.68	53.42	53.42	54.6	52.58	20.64M
February 25, 2025	51.13	52.47	52.47	52.73	50.54	17.71M
February 24, 2025	51.62	51.21	51.21	51.7	50.5	15.59M
February 21, 2025	53.01	51.51	51.51	53.13	51.27	12.57M
February 20, 2025	53.75	53.05	53.05	53.82	52.52	10.22M
February 19, 2025	54.29	53.8	53.8	54.68	53.12	15.59M
February 18, 2025	56.71	54.49	54.49	56.78	54.37	14.91M
February 14, 2025	58.16	57.08	57.08	58.19	56.98	8.73M
February 13, 2025	57.69	58.13	58.13	58.41	57.35	9.07M
February 12, 2025	55.98	57.29	57.29	57.4	55.81	8.24M
February 11, 2025	57.49	56.18	56.18	58.05	56.16	10.01M
February 10, 2025	57.46	57.8	57.8	59.09	57.27	13.79M
February 07, 2025	57.22	57.27	57.27	57.88	56.84	8.78M
February 06, 2025	57.95	57.32	57.32	58.28	56.55	10.27M
February 05, 2025	56.02	57.51	57.51	58.3	55.69	28.26M

Chipotle Mexican Grill, Inc. (CMG) NYSE