Chipotle Mexican Grill, Inc. (CMG) NYSE

33.30

+0.14(+0.42%)

Updated at April 06 10:26AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.1	33.16	33.16	33.31	31.82	12.53M
April 01, 2026	32.42	32.63	32.63	32.88	32	12.74M
March 31, 2026	31.59	32.01	32.01	32.29	31.39	17.76M
March 30, 2026	30.72	31.16	31.16	31.62	30.6	12.9M
March 27, 2026	32.01	30.86	30.86	32.01	30.77	15.45M
March 26, 2026	32.39	32.17	32.17	33.06	32.12	9.93M
March 25, 2026	33.02	32.5	32.5	33.3	32.08	13.8M
March 24, 2026	33.02	32.76	32.76	33.16	32.49	14.49M
March 23, 2026	34.25	33.36	33.36	34.29	33.33	16.41M
March 20, 2026	33.67	33.37	33.37	33.74	32.93	25.92M
March 19, 2026	32.3	32.94	32.94	33.33	32.23	16.11M
March 18, 2026	34.03	32.64	32.64	34.06	32.62	18.9M
March 17, 2026	34.4	34.41	34.41	35.06	34.33	17.16M
March 16, 2026	32.77	34.08	34.08	34.08	32.71	17.7M
March 13, 2026	33.25	32.52	32.52	33.29	32.36	20.25M
March 12, 2026	33.44	32.56	32.56	33.63	32.52	19.97M
March 11, 2026	34.74	33.85	33.85	34.9	33.59	21.07M
March 10, 2026	35.02	34.72	34.72	35.2	34.46	16.66M
March 09, 2026	34.5	35.29	35.29	35.38	34.01	17.73M
March 06, 2026	36.93	35.37	35.37	36.96	35.12	17.59M
March 05, 2026	36.4	37.06	37.06	37.47	36.4	12.35M
March 04, 2026	37.05	36.71	36.71	37.15	36.26	11.26M
March 03, 2026	35.8	36.93	36.93	37.18	35.47	10.95M
March 02, 2026	36.36	36.69	36.69	36.77	35.62	14.97M
February 27, 2026	37.5	37.22	37.22	37.5	36.29	20.76M
February 26, 2026	37.74	38.05	38.05	38.34	37.59	11.74M
February 25, 2026	36.94	37.5	37.5	37.64	36.61	14.16M
February 24, 2026	36.57	36.49	36.49	36.83	36.15	13.62M
February 23, 2026	37.13	36.61	36.61	37.39	36.17	14.38M
February 20, 2026	37.91	37.54	0	38.29	37.26	13.16M
February 19, 2026	38.49	37.97	0	38.6	37.51	10.86M
February 18, 2026	38.12	38.72	0	39.2	38.12	12.12M
February 17, 2026	37.35	37.88	0	37.98	36.57	17.18M
February 13, 2026	36.19	36.3	0	37.1	36.13	18.75M
February 12, 2026	37.45	35.84	0	37.61	35.53	30.51M
February 11, 2026	38.32	37.22	0	38.34	36.92	23.71M
February 10, 2026	39.57	38.44	0	39.99	38.42	13.52M
February 09, 2026	39.23	39.59	0	39.75	38.66	17.17M
February 06, 2026	38.78	39.39	0	40.14	38.78	17.54M
February 05, 2026	39.9	38.45	0	40.41	38.35	20.05M
February 04, 2026	37.72	39.93	0	40.13	37.42	40.47M
February 03, 2026	38.38	39.17	0	39.21	37.83	41.06M
February 02, 2026	38.76	38.51	0	38.99	38.02	26.55M
January 30, 2026	38.91	38.87	0	39.12	38.43	14.63M
January 29, 2026	39.25	39.1	0	39.52	38.57	15.77M
January 28, 2026	39.97	39.16	0	40.25	38.96	13.39M
January 27, 2026	39.59	39.65	0	39.93	39.14	9.87M
January 26, 2026	40.8	39.72	0	40.91	39.48	16.83M
January 23, 2026	40.56	40.87	0	41.33	40.49	11.99M
January 22, 2026	40.77	40.53	0	41.2	40.45	12.91M
January 21, 2026	39.25	40.72	0	41.42	39.1	27.63M
January 20, 2026	39.42	39	0	40.27	38.91	22.78M
January 16, 2026	40.15	39.96	0	40.48	39.55	12.65M
January 15, 2026	40.7	40.36	0	40.84	40.08	13.39M
January 14, 2026	39.23	40.59	0	40.66	39.04	16.01M
January 13, 2026	39.76	39.41	0	40.11	38.69	19.41M
January 12, 2026	40	40.34	0	40.64	39.32	14.48M
January 09, 2026	39.74	40.11	0	40.15	39.05	18.27M
January 08, 2026	38.67	39.18	0	39.82	38.42	13.63M
January 07, 2026	38.72	38.87	0	39.49	38.66	12.62M