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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.91	33.99	33.99	34.13	33.44	13.49M
December 03, 2025	34.17	33.93	33.93	34.59	33.89	20.33M
December 02, 2025	34.37	34.14	34.14	34.5	33.76	14.69M
December 01, 2025	34.21	34.24	34.24	35.14	34.05	20.13M
November 28, 2025	34.01	34.52	34.52	34.8	34	13.04M
November 26, 2025	33.48	34.03	34.03	34.24	33.28	23.5M
November 25, 2025	31.48	33.4	33.4	33.41	31.3	28.6M
November 24, 2025	31.73	31.19	31.19	31.93	31.01	25.03M
November 21, 2025	30.57	31.63	31.63	32	30.56	21.76M
November 20, 2025	30.93	30.35	30.35	31.79	30.31	21.4M
November 19, 2025	30.86	31	31	31.25	30.5	17.5M
November 18, 2025	30.46	30.76	30.76	31.02	30.28	18.45M
November 17, 2025	31.6	30.53	30.53	31.6	30.25	21.92M
November 14, 2025	31.22	31.57	31.57	31.8	31.02	16.41M
November 13, 2025	31.4	31.38	31.38	31.92	31.19	20.01M
November 12, 2025	30.18	31.32	31.32	31.36	30	27.58M
November 11, 2025	30.41	29.81	29.81	30.49	29.75	30.75M
November 10, 2025	30.9	30.48	30.48	31.12	30.32	30.29M
November 07, 2025	30.39	30.59	30.59	30.71	30.02	32.68M
November 06, 2025	31.56	30.56	30.56	32	30.48	30.22M
November 05, 2025	31.69	31.97	31.97	32.29	31.42	28.16M
November 04, 2025	31.5	31.74	31.74	32.06	31.37	34.02M
November 03, 2025	31.65	31.51	31.51	32.13	31.29	33.59M
October 31, 2025	32.51	31.69	31.69	32.51	31.2	46.85M
October 30, 2025	31.27	32.53	32.53	34.13	31.01	109.52M
October 29, 2025	39.99	39.76	39.76	40.65	39.58	22.03M
October 28, 2025	41	40.26	40.26	41	40.23	12.3M
October 27, 2025	41.4	41.06	41.06	41.52	40.95	13.62M
October 24, 2025	42.18	41.19	41.19	42.19	41.04	12.14M
October 23, 2025	41.65	41.8	41.8	42.06	41.1	11.41M
October 22, 2025	42.24	41.61	41.61	42.38	41.43	8.52M
October 21, 2025	41.59	42.36	42.36	42.74	41.58	12M
October 20, 2025	41.82	41.63	41.63	42.34	41.32	15.12M
October 17, 2025	41.67	41.86	41.86	42.3	41.49	9.93M
October 16, 2025	41.82	41.76	41.76	42.18	41.47	12.19M
October 15, 2025	42.35	41.77	41.77	42.82	41.74	15.22M
October 14, 2025	40.3	42.1	42.1	42.61	40.06	20.56M
October 13, 2025	40.12	40.9	40.9	41.06	40.09	13.24M
October 10, 2025	41.08	39.82	39.82	41.4	39.81	15.27M
October 09, 2025	41.04	40.89	40.89	41.66	40.87	12.97M
October 08, 2025	41	40.98	40.98	41.11	40.26	15.24M
October 07, 2025	41.5	40.95	40.95	41.89	40.65	15.56M
October 06, 2025	41.91	41.63	41.63	42.03	41.18	17.18M
October 03, 2025	40.27	41.76	41.76	41.96	40.17	30.06M
October 02, 2025	39.03	40.27	40.27	40.38	39	20.07M
October 01, 2025	39.21	38.97	38.97	39.72	38.76	16.24M
September 30, 2025	39.86	39.19	39.19	39.94	38.85	19.39M
September 29, 2025	40.28	39.9	39.9	40.38	39.6	22.48M
September 26, 2025	39.33	40.08	40.08	40.09	39.21	14.9M
September 25, 2025	39.36	39.33	39.33	39.5	38.82	16.66M
September 24, 2025	39.65	39.55	39.55	39.71	39	20.83M
September 23, 2025	40.23	39.68	39.68	40.38	39.48	21.44M
September 22, 2025	39.19	40.13	40.13	40.22	39.09	27.43M
September 19, 2025	40.03	39.32	39.32	40.03	38.98	33.46M
September 18, 2025	39.73	39.81	39.81	40.33	39.4	20.19M
September 17, 2025	39.49	39.67	39.67	40.25	39.37	22.75M
September 16, 2025	39	39.3	39.3	39.48	38.9	23.47M
September 15, 2025	38.7	38.58	38.58	39.04	38.42	19.22M
September 12, 2025	38.99	38.63	38.63	38.99	38.34	22.32M
September 11, 2025	38.76	38.96	38.96	39.1	38.3	21.2M

Chipotle Mexican Grill, Inc. (CMG) NYSE