Education
About Us
Working with TipRanks
Follow Us
Chipotle (CMG)
NYSE:CMG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
40.15
40.48
39.55
39.96
39.96
-0.99%
12,654,010
0.59
Jan 15, 2026
40.70
40.84
40.08
40.36
40.36
-0.57%
13,387,540
0.62
Jan 14, 2026
39.23
40.66
39.04
40.59
40.59
+2.99%
16,011,550
0.74
Jan 13, 2026
39.76
40.11
38.69
39.41
39.41
-2.31%
19,410,051
0.90
Jan 12, 2026
40.00
40.64
39.32
40.34
40.34
+0.57%
14,480,700
0.67
Jan 09, 2026
39.74
40.15
39.05
40.11
40.11
+2.37%
18,266,230
0.85
Jan 08, 2026
38.67
39.82
38.42
39.18
39.18
+0.80%
13,628,420
0.63
Jan 07, 2026
38.72
39.49
38.66
38.87
38.87
+0.65%
12,621,540
0.58
Jan 06, 2026
38.35
39.28
38.31
38.62
38.62
+0.97%
20,093,189
0.93
Jan 05, 2026
37.43
39.06
37.43
38.25
38.25
+2.03%
16,303,010
0.75
Jan 02, 2026
37.25
37.67
36.72
37.49
37.49
+1.32%
12,791,150
0.58
Dec 31, 2025
37.04
37.24
36.85
37.00
37.00
-0.11%
9,885,604
0.45
Dec 30, 2025
37.01
37.69
36.94
37.04
37.04
-0.27%
11,069,540
0.50
Dec 29, 2025
37.61
37.70
37.06
37.14
37.14
-1.77%
14,148,620
0.63
Dec 26, 2025
37.76
38.01
37.63
37.81
37.81
-0.24%
8,469,994
0.38
Dec 24, 2025
37.87
38.11
37.82
37.90
37.90
+0.29%
6,284,739
0.28
Dec 23, 2025
37.98
37.98
37.00
37.79
37.79
-0.34%
17,914,109
0.79
Dec 22, 2025
37.60
38.19
37.38
37.92
37.92
+0.74%
16,339,000
0.72
Dec 19, 2025
37.60
38.23
36.98
37.64
37.64
+0.03%
45,594,551
2.03
Dec 18, 2025
37.46
38.06
37.27
37.63
37.63
+1.70%
29,399,100
1.31
Dec 17, 2025
35.73
37.52
35.70
37.00
37.00
+3.76%
27,823,490
1.24
Dec 16, 2025
36.04
36.30
35.41
35.66
35.66
-0.78%
17,002,301
0.75
Dec 15, 2025
36.15
36.52
35.76
35.94
35.94
-0.55%
22,745,369
1.01
Dec 12, 2025
35.19
36.38
35.17
36.14
36.14
+3.64%
28,320,100
1.26
Dec 11, 2025
34.07
35.06
34.04
34.87
34.87
+2.74%
17,170,289
0.76
Dec 10, 2025
33.72
34.19
33.58
33.94
33.94
+0.62%
13,445,050
0.59
Dec 09, 2025
33.50
34.10
33.42
33.73
33.73
+0.36%
12,830,080
0.56
Dec 08, 2025
34.65
34.66
33.53
33.61
33.61
-0.97%
16,257,140
0.71
Dec 05, 2025
33.96
34.15
33.66
33.94
33.94
-0.61%
17,372,801
0.75
Dec 04, 2025
33.91
34.16
33.43
34.15
34.15
+0.65%
16,999,801
0.73
Dec 03, 2025
34.17
34.59
33.89
33.93
33.93
-0.62%
23,058,270
0.99
Dec 02, 2025
34.37
34.50
33.76
34.14
34.14
-0.29%
14,710,810
0.64
Dec 01, 2025
34.21
35.14
34.05
34.24
34.24
-0.81%
20,127,301
0.87
Nov 28, 2025
34.01
34.80
34.00
34.52
34.52
+1.44%
13,042,400
0.56
Nov 26, 2025
33.48
34.24
33.28
34.03
34.03
+1.89%
23,495,641
1.02
Nov 25, 2025
31.48
33.41
31.30
33.40
33.40
+7.09%
28,601,189
1.26
Nov 24, 2025
31.73
31.93
31.01
31.19
31.19
-1.39%
25,032,641
1.10
Nov 21, 2025
30.57
32.00
30.56
31.63
31.63
+4.22%
21,759,039
0.97
Nov 20, 2025
30.93
31.79
30.31
30.35
30.35
-2.10%
21,402,580
0.96
Nov 19, 2025
30.86
31.25
30.50
31.00
31.00
+0.78%
17,756,029
0.80
Nov 18, 2025
30.46
31.02
30.27
30.76
30.76
+0.75%
21,086,131
0.95
Nov 17, 2025
31.60
31.60
30.25
30.53
30.53
-3.29%
21,919,840
0.99
Nov 14, 2025
31.22
31.80
31.01
31.57
31.57
+0.61%
18,557,439
0.84
Nov 13, 2025
31.40
31.93
31.19
31.38
31.38
+0.19%
22,758,961
1.03
Nov 12, 2025
30.18
31.36
30.00
31.32
31.32
+5.07%
31,813,350
1.45
Nov 11, 2025
30.41
30.49
29.75
29.81
29.81
-2.20%
36,971,762
1.71
Nov 10, 2025
30.90
31.12
30.32
30.48
30.48
-0.36%
30,288,980
1.42
Nov 07, 2025
30.39
30.71
30.02
30.59
30.59
+0.10%
33,734,941
1.60
Nov 06, 2025
31.56
32.00
30.48
30.56
30.56
-4.41%
31,448,221
1.50
Nov 05, 2025
31.69
32.29
31.42
31.97
31.97
+0.72%
32,380,689
1.56
Rows: