Chipotle Mexican Grill (NY:CMG)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	32.51	32.51	31.20	31.69	50,198,964	-0.84(-2.58%)
Oct 30, 2025	31.27	34.13	31.01	32.53	109,990,648	-7.23(-18.18%)
Oct 29, 2025	39.99	40.65	39.59	39.76	29,435,696	-0.50(-1.24%)
Oct 28, 2025	41.00	41.00	40.23	40.26	12,354,742	-0.80(-1.95%)
Oct 27, 2025	41.40	41.52	40.95	41.06	13,606,886	-0.13(-0.32%)
Oct 24, 2025	42.18	42.19	41.04	41.19	12,195,047	-0.61(-1.46%)
Oct 23, 2025	41.65	42.05	41.10	41.80	11,435,461	+0.19(+0.46%)
Oct 22, 2025	42.24	42.38	41.43	41.61	10,178,082	-0.75(-1.77%)
Oct 21, 2025	41.59	42.74	41.58	42.36	12,060,362	+0.73(+1.75%)
Oct 20, 2025	41.82	42.34	41.32	41.63	15,112,609	-0.23(-0.55%)
Oct 17, 2025	41.67	42.30	41.49	41.86	9,933,407	+0.10(+0.24%)
Oct 16, 2025	41.82	42.17	41.47	41.76	12,201,370	-0.01(-0.02%)
Oct 15, 2025	42.35	42.81	41.73	41.77	15,211,517	-0.33(-0.78%)
Oct 14, 2025	40.30	42.60	40.06	42.10	20,555,280	+1.20(+2.93%)
Oct 13, 2025	40.12	41.06	40.09	40.90	13,234,072	+1.08(+2.71%)
Oct 10, 2025	41.08	41.40	39.81	39.82	15,268,990	-1.07(-2.62%)
Oct 09, 2025	41.04	41.66	40.87	40.89	15,620,203	-0.09(-0.22%)
Oct 08, 2025	41.00	41.10	40.26	40.98	15,232,281	+0.03(+0.07%)
Oct 07, 2025	41.50	41.89	40.65	40.95	15,611,497	-0.68(-1.63%)
Oct 06, 2025	41.91	42.02	41.18	41.63	17,175,436	-0.13(-0.31%)
Oct 03, 2025	40.27	41.95	40.17	41.76	30,057,464	+1.49(+3.70%)
Oct 02, 2025	39.03	40.38	39.00	40.27	20,066,160	+1.30(+3.34%)
Oct 01, 2025	39.21	39.72	38.76	38.97	16,231,567	-0.22(-0.56%)
Sep 30, 2025	39.86	39.94	38.84	39.19	19,374,944	-0.71(-1.78%)
Sep 29, 2025	40.28	40.38	39.60	39.90	22,473,796	-0.18(-0.45%)
Sep 26, 2025	39.33	40.09	39.21	40.08	14,913,992	+0.75(+1.91%)
Sep 25, 2025	39.36	39.50	38.82	39.33	16,680,252	-0.22(-0.56%)
Sep 24, 2025	39.65	39.71	38.99	39.55	21,043,968	-0.13(-0.33%)
Sep 23, 2025	40.23	40.38	39.48	39.68	21,683,994	-0.45(-1.12%)
Sep 22, 2025	39.19	40.22	39.09	40.13	27,425,792	+0.81(+2.06%)
Sep 19, 2025	40.03	40.03	38.98	39.32	36,442,020	-0.49(-1.23%)
Sep 18, 2025	39.73	40.33	39.40	39.81	23,574,432	+0.14(+0.35%)
Sep 17, 2025	39.49	40.25	39.37	39.67	22,918,168	+0.37(+0.94%)
Sep 16, 2025	39.00	39.48	38.90	39.30	23,605,734	+0.72(+1.87%)
Sep 15, 2025	38.70	39.04	38.41	38.58	19,196,932	-0.05(-0.13%)
Sep 12, 2025	38.99	38.99	38.34	38.63	22,319,716	-0.33(-0.85%)
Sep 11, 2025	38.71	39.10	38.30	38.96	25,062,708	+0.25(+0.65%)
Sep 10, 2025	39.37	39.49	38.50	38.71	24,949,010	-0.75(-1.90%)
Sep 09, 2025	39.56	39.84	39.25	39.46	17,888,502	-0.19(-0.48%)
Sep 08, 2025	41.00	41.02	39.23	39.65	35,093,304	-1.41(-3.43%)
Sep 05, 2025	41.49	41.98	40.73	41.06	22,015,614	-0.35(-0.85%)
Sep 04, 2025	41.72	41.80	41.03	41.41	18,994,832	-0.38(-0.91%)
Sep 03, 2025	42.00	42.26	41.65	41.79	11,983,783	+0.04(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.