Chipotle (CMG)
NYSE:CMG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
34.63
35.29
33.67
33.79
33.79
+2.21%
13,154,730
0.80
Apr 07, 2026
33.43
33.62
32.60
33.06
33.06
-1.31%
12,766,990
0.78
Apr 06, 2026
32.85
33.63
32.67
33.50
33.50
+1.03%
13,852,320
0.85
Apr 03, 2026
32.10
33.31
31.82
33.16
33.16
0.00%
0
0.00
Apr 02, 2026
32.10
33.31
31.82
33.16
33.16
+1.62%
12,559,880
0.75
Apr 01, 2026
32.42
32.88
32.00
32.63
32.63
+1.94%
12,750,260
0.76
Mar 31, 2026
31.59
32.29
31.39
32.01
32.01
+2.73%
17,777,939
1.07
Mar 30, 2026
30.72
31.62
30.60
31.16
31.16
+0.97%
13,010,750
0.78
Mar 27, 2026
32.01
32.01
30.77
30.86
30.86
-4.07%
15,475,340
0.93
Mar 26, 2026
32.39
33.06
32.12
32.17
32.17
-1.02%
10,148,170
0.61
Mar 25, 2026
33.02
33.30
32.08
32.50
32.50
-0.79%
13,810,260
0.84
Mar 24, 2026
33.02
33.16
32.49
32.76
32.76
-1.80%
14,491,510
0.88
Mar 23, 2026
34.25
34.29
33.33
33.36
33.36
-0.03%
16,438,900
1.00
Mar 20, 2026
33.68
33.74
32.93
33.37
33.37
+1.31%
25,922,131
1.54
Mar 19, 2026
32.30
33.33
32.23
32.94
32.94
+0.92%
16,114,550
0.95
Mar 18, 2026
34.03
34.06
32.62
32.64
32.64
-5.14%
18,997,990
1.11
Mar 17, 2026
34.40
35.06
34.33
34.41
34.41
+0.97%
17,157,369
1.00
Mar 16, 2026
32.77
34.08
32.71
34.08
34.08
+4.80%
17,715,039
1.03
Mar 13, 2026
33.25
33.29
32.36
32.52
32.52
-0.12%
20,379,160
1.18
Mar 12, 2026
33.44
33.63
32.52
32.56
32.56
-3.81%
19,992,680
1.16
Mar 11, 2026
34.74
34.90
33.59
33.85
33.85
-2.51%
21,511,230
1.25
Mar 10, 2026
35.02
35.20
34.46
34.72
34.72
-1.62%
16,658,289
0.97
Mar 09, 2026
34.50
35.38
34.01
35.29
35.29
-0.23%
17,711,000
1.04
Mar 06, 2026
36.93
36.96
35.12
35.37
35.37
-4.56%
17,592,990
1.03
Mar 05, 2026
36.40
37.47
36.40
37.06
37.06
+0.95%
12,350,370
0.72
Mar 04, 2026
37.05
37.15
36.26
36.71
36.71
-0.60%
11,270,660
0.65
Mar 03, 2026
35.80
37.18
35.46
36.93
36.93
+0.65%
14,234,050
0.82
Mar 02, 2026
36.36
36.77
35.62
36.69
36.69
-1.42%
14,969,400
0.86
Feb 27, 2026
37.50
37.50
36.29
37.22
37.22
-2.18%
20,764,590
1.20
Feb 26, 2026
37.75
38.34
37.59
38.05
38.05
+1.47%
11,739,080
0.67
Feb 25, 2026
36.94
37.64
36.61
37.50
37.50
+2.77%
14,160,580
0.80
Feb 24, 2026
36.57
36.83
36.15
36.49
36.49
-0.33%
13,621,270
0.76
Feb 23, 2026
37.13
37.39
36.17
36.61
36.61
-2.48%
14,382,700
0.80
Feb 20, 2026
37.91
38.29
37.26
37.54
37.54
-1.13%
13,157,580
0.72
Feb 19, 2026
38.49
38.60
37.51
37.97
37.97
-1.94%
10,863,180
0.59
Feb 18, 2026
38.12
39.20
38.12
38.72
38.72
+2.22%
12,122,390
0.66
Feb 17, 2026
37.36
37.98
36.57
37.88
37.88
+4.35%
17,175,090
0.93
Feb 16, 2026
36.19
37.10
36.13
36.30
36.30
0.00%
0
0.00
Feb 13, 2026
36.19
37.10
36.13
36.30
36.30
+1.28%
18,749,080
1.00
Feb 12, 2026
37.45
37.61
35.53
35.84
35.84
-3.71%
30,513,010
1.62
Feb 11, 2026
38.32
38.34
36.93
37.22
37.22
-5.99%
23,711,381
1.24
Feb 10, 2026
39.57
39.99
38.43
38.44
38.44
-2.90%
13,523,820
0.70
Feb 09, 2026
39.23
39.75
38.66
39.59
39.59
+0.51%
17,172,721
0.88
Feb 06, 2026
38.78
40.14
38.78
39.39
39.39
+2.44%
17,541,350
0.89
Feb 05, 2026
39.90
40.41
38.35
38.45
38.45
-3.71%
20,047,279
1.00
Feb 04, 2026
37.72
40.13
37.42
39.93
39.93
+1.94%
38,671,754
1.94
Feb 03, 2026
38.38
39.21
37.83
39.17
39.17
+1.71%
41,056,078
2.07
Feb 02, 2026
38.76
38.99
38.02
38.51
38.51
-0.93%
26,550,439
1.31
Jan 30, 2026
38.91
39.12
38.43
38.87
38.87
-0.59%
14,627,590
0.67
Jan 29, 2026
39.25
39.52
38.57
39.10
39.10
-0.15%
15,767,740
0.72
Rows: