NYSE : CMG

Chipotle Mexican Grill, Inc. — Price history

Consumer Discretionary · Restaurants · United States

Last price 31.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.34B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Chipotle Mexican Grill, Inc. (CMG) closed at 32.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.9	33.35	31.9	32.91	19,856,028	+3.20%
2026-10-30	31.67	32.345	31.49	31.89	24,391,129	+1.95%
2026-10-29	30.46	31.535	29.9	31.28	42,481,878	+8.88%
2026-10-28	28.12	29.24	28.07	28.73	30,954,969	+2.68%
2026-10-27	28.39	28.489	27.885	27.98	18,203,635	-1.51%
2026-10-26	27.74	28.64	27.66	28.41	21,911,667	+3.23%
2026-10-23	27.93	28.04	27.31	27.52	18,706,062	-2.20%
2026-10-22	28.09	28.47	27.82	28.14	26,862,953	+0.07%
2026-10-21	29.027	29.1	27.87	28.12	27,919,258	-5.16%
2026-10-20	30.48	30.72	29.48	29.65	18,578,615	-0.67%
2026-10-19	29.71	29.898	29.41	29.85	25,728,947	-0.13%
2026-10-16	30.65	31.055	29.77	29.89	17,157,801	-2.26%
2026-10-15	30.93	31.32	30.49	30.58	17,300,747	+0.20%
2026-10-14	30.42	30.54	29.97	30.52	17,248,137	+0.56%
2026-10-13	30.46	30.69	30.17	30.35	16,017,195	-0.16%
2026-10-12	30.75	31.18	29.83	30.4	28,464,415	-3.77%
2026-10-09	32.51	32.823	31.23	31.59	19,929,793	-3.34%
2026-10-08	30.68	33.4	30.46	32.68	70,388,917	+6.21%
2026-10-07	30.81	31	30.45	30.77	12,520,901	-0.42%
2026-10-06	30.76	31.46	30.61	30.9	17,421,578	+0.16%
2026-10-05	32.12	32.155	30.21	30.85	23,342,405	-4.67%
2026-10-02	32.48	32.55	31.83	32.36	14,977,897	+0.12%
2026-10-01	31.95	32.445	31.734	32.32	18,510,213	+1.16%
2026-09-30	31.945	32.115	31.54	31.95	14,106,491	+0.22%
2026-09-29	31.57	32.35	31.27	31.88	13,765,080	+0.09%
2026-09-28	31.2	33.6	31.139	31.85	31,377,883	+1.66%
2026-09-25	31.95	32.23	31.3	31.33	12,923,996	-2.12%
2026-09-24	32.57	32.94	31.65	32.01	15,462,215	-2.14%
2026-09-23	32.5	32.93	32.1	32.71	18,030,518	+0.25%
2026-09-22	33.615	33.749	32.57	32.63	11,853,051	-1.54%
2026-09-21	33.7	33.7	32.77	33.14	11,475,381	-0.87%
2026-09-18	33.61	33.61	32.86	33.43	21,551,023	-0.24%
2026-09-17	34.27	34.27	33.45	33.51	9,574,319	-0.50%
2026-09-16	35.24	35.24	33.635	33.68	12,997,625	-3.30%
2026-09-15	36.7	36.807	34.46	34.83	19,967,799	-5.94%
2026-09-14	36.5	37.215	36.03	37.03	9,884,113	+2.29%
2026-09-11	36.23	36.64	35.66	36.2	7,686,778	+0.19%
2026-09-10	36.26	36.63	35.69	36.13	9,927,794	+0.28%
2026-09-09	36.81	36.86	35.97	36.03	9,023,302	-2.52%
2026-09-08	36.75	37.42	36.57	36.96	10,498,615	+0.00%
2026-09-04	37.41	37.41	36.835	36.96	9,675,619	-1.62%
2026-09-03	38.87	38.92	37.52	37.57	8,835,021	-2.47%
2026-09-02	37.69	38.865	37.69	38.52	10,924,986	+2.69%
2026-09-01	38.13	38.36	37.4	37.51	10,521,372	-1.37%
2026-08-31	37.42	38.225	37.42	38.03	16,373,567	+0.00%
2026-08-28	37.6	38.26	37.53	38.03	12,706,090	+2.18%
2026-08-27	37.1	37.375	36.5	37.22	9,537,557	-0.32%
2026-08-26	37.2	37.715	36.775	37.34	12,961,293	-0.24%
2026-08-25	37.99	38.24	37.43	37.43	11,306,325	-1.55%
2026-08-24	36.5	38.11	36.35	38.02	17,817,285	+3.04%
2026-08-21	35.69	36.9	35.4	36.9	20,188,199	+4.56%
2026-08-20	34.49	35.44	33.961	35.29	16,514,600	+1.82%
2026-08-19	33.66	35.345	33.6	34.66	21,845,988	+3.90%
2026-08-18	33.65	34.005	33.195	33.36	13,266,540	-1.18%
2026-08-17	33.3	34.14	33.075	33.76	14,745,309	+0.78%
2026-08-14	32.64	33.88	32.64	33.5	14,692,728	+2.73%
2026-08-13	32.7	33.46	32.52	32.61	17,845,903	-0.09%
2026-08-12	32.45	32.995	32.12	32.64	17,033,797	+2.00%
2026-08-11	32.01	32.235	31.635	32	15,694,185	-0.44%
2026-08-10	32.62	32.92	32.08	32.14	15,484,742	-1.98%
2026-08-07	33.35	33.41	32.735	32.79	18,210,247	-2.73%
2026-08-06	34.16	34.16	33.4	33.71	16,518,958	-2.29%
2026-08-05	34.65	35.228	34.02	34.5	26,594,289	+2.01%
2026-08-04	37.46	37.65	33.785	33.82	51,406,881	-9.72%
2026-08-03	38.35	38.35	36.87	37.46	14,681,348	+0.64%
2026-07-31	37.97	38.45	37.18	37.22	14,336,301	-3.37%
2026-07-30	36.64	39.09	36.25	38.52	35,245,052	+12.50%
2026-07-29	33.65	34.505	33.61	34.24	17,196,853	+2.18%
2026-07-28	33.805	34.16	33.095	33.51	13,426,203	+0.93%
2026-07-27	32.9	33.375	32.51	33.2	13,227,400	+4.44%
2026-07-24	32.45	32.45	31.575	31.79	11,998,693	-0.69%
2026-07-23	31.74	32.24	31.471	32.01	18,304,003	-0.59%
2026-07-22	33.37	33.37	31.883	32.2	20,283,037	-3.36%
2026-07-21	32.55	33.685	32.21	33.32	11,186,325	+0.57%
2026-07-20	34.145	34.155	32.73	33.13	19,670,129	-3.80%
2026-07-17	34.72	35.465	34.305	34.44	19,832,069	+0.70%
2026-07-16	34.605	34.92	33.905	34.2	17,440,031	-1.24%
2026-07-15	36.77	36.77	34.55	34.63	20,022,978	-4.94%
2026-07-14	36.595	37.09	36.205	36.43	17,417,188	-0.55%
2026-07-13	36.13	37.07	36.02	36.63	20,644,234	+3.91%
2026-07-10	34.96	35.78	34.65	35.25	12,537,655	+1.88%
2026-07-09	33.43	34.615	33	34.6	15,533,277	+3.50%
2026-07-08	34.02	34.02	33	33.43	15,476,538	-2.68%
2026-07-07	34.69	35.375	34.24	34.35	15,405,145	+1.09%
2026-07-06	35.17	35.35	33.775	33.98	16,925,442	-3.98%
2026-07-02	35.21	35.47	34.885	35.39	14,584,003	+1.11%
2026-07-01	33.955	35.085	33.955	35	16,886,656	+2.94%
2026-06-30	33	34.02	32.72	34	16,383,111	+3.12%
2026-06-29	33.265	33.33	32.505	32.97	16,664,048	-1.11%
2026-06-26	32.3	33.59	32.255	33.34	60,318,083	+3.28%
2026-06-25	31.84	32.415	31.6	32.28	21,626,480	+1.86%
2026-06-24	31.23	31.79	31.1	31.69	13,925,447	+2.39%
2026-06-23	30.89	31.395	30.72	30.95	14,193,121	+1.34%
2026-06-22	32.25	32.33	30.45	30.54	18,129,754	-6.00%
2026-06-18	31.86	32.815	31.63	32.49	25,797,336	+1.98%
2026-06-17	32.12	32.51	31.63	31.86	14,475,459	-2.30%
2026-06-16	32.69	33.446	32.565	32.61	14,870,354	-0.37%
2026-06-15	32.635	33.06	32.415	32.73	19,426,172	+1.55%
2026-06-12	31.5	32.59	31.5	32.23	19,912,202	+3.14%
2026-06-11	30.395	31.315	29.95	31.25	16,151,222	+2.73%
2026-06-10	30.1	30.81	29.77	30.42	16,406,624	+1.81%
2026-06-09	29.22	30.235	29.1	29.88	19,424,161	+2.08%
2026-06-08	29	29.615	28.71	29.27	16,123,066	-0.24%
2026-06-05	29.09	30.27	28.953	29.34	40,607,488	+4.12%
2026-06-04	29.1	29.57	28.035	28.18	29,115,855	-1.95%
2026-06-03	28.51	29.165	28.16	28.74	25,793,628	-1.78%
2026-06-02	30.12	30.19	29.1	29.26	25,517,621	-4.22%
2026-06-01	32	32.24	30.48	30.55	32,093,218	-4.11%
2026-05-29	32.37	32.67	31.835	31.86	27,821,044	-1.73%
2026-05-28	32.3	32.62	31.82	32.42	14,962,454	-0.83%
2026-05-27	32.68	33.315	32.59	32.69	13,618,599	+1.18%
2026-05-26	32.86	32.935	32.005	32.31	16,792,128	-1.76%
2026-05-22	32.69	32.94	32.4	32.89	18,614,036	+0.27%
2026-05-21	32.53	33.01	32.07	32.8	17,554,572	-0.49%
2026-05-20	33.1	33.27	32.2	32.96	12,264,927	-0.24%
2026-05-19	33.89	33.95	32.52	33.04	17,153,574	-2.10%
2026-05-18	32.405	33.76	32.405	33.75	13,426,505	+3.37%
2026-05-15	31.97	33.07	31.97	32.65	11,960,033	+1.75%
2026-05-14	32.33	32.69	32.07	32.09	13,042,614	-0.06%
2026-05-13	32.42	32.595	31.97	32.11	13,237,170	-1.71%