Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.51	29.94	29.43	29.91	29.91	1.96%	2,863
Nov 27, 2025	29.31	29.51	29.30	29.34	29.34	0.15%	1,250
Nov 26, 2025	28.96	29.48	28.80	29.29	29.29	2.83%	3,340
Nov 25, 2025	27.18	28.49	27.03	28.49	28.49	3.79%	2,563
Nov 24, 2025	27.45	27.67	27.13	27.45	27.45	0.31%	11,887
Nov 21, 2025	26.13	27.36	26.13	27.36	27.36	0.90%	7,563
Nov 20, 2025	27.36	27.37	26.73	27.12	27.12	1.18%	2,453
Nov 19, 2025	26.69	26.98	26.58	26.80	26.80	1.25%	4,991
Nov 18, 2025	26.35	26.64	26.20	26.47	26.47	-0.90%	1,352
Nov 17, 2025	27.55	27.61	26.65	26.71	26.71	-0.84%	1,301
Nov 14, 2025	26.95	27.01	26.86	26.94	26.94	-0.70%	533
Nov 13, 2025	27.08	27.43	26.86	27.13	27.13	1.40%	946
Nov 12, 2025	25.85	26.75	25.69	26.75	26.75	3.76%	2,710
Nov 11, 2025	26.27	26.38	25.74	25.78	25.78	-2.74%	1,565
Nov 10, 2025	26.58	26.85	26.51	26.51	26.51	1.13%	2,415
Nov 7, 2025	26.61	26.61	26.20	26.21	26.21	-1.19%	2,343
Nov 6, 2025	27.71	27.71	26.53	26.53	26.53	-3.83%	7,216
Nov 5, 2025	27.75	27.79	27.58	27.58	27.58	-0.42%	1,680
Nov 4, 2025	27.17	27.76	27.00	27.70	27.70	0.13%	1,747
Nov 3, 2025	27.65	27.75	27.44	27.66	27.66	0.25%	7,969
Oct 31, 2025	28.94	28.94	27.50	27.59	27.59	-5.40%	13,267
Oct 30, 2025	28.60	29.53	27.46	29.17	29.17	-16.07%	30,320
Oct 29, 2025	34.74	34.75	34.36	34.75	34.75	-0.39%	870
Oct 28, 2025	35.09	35.37	34.84	34.89	34.89	-1.44%	1,384
Oct 27, 2025	35.66	35.66	35.28	35.40	35.40	-	964
Oct 24, 2025	36.07	36.12	35.40	35.40	35.40	-1.39%	38
Oct 23, 2025	35.92	36.07	35.48	35.90	35.90	-1.27%	684
Oct 22, 2025	36.57	36.57	35.80	36.36	36.36	-0.56%	740
Oct 21, 2025	35.85	36.66	35.85	36.56	36.56	2.87%	619
Oct 20, 2025	36.01	36.21	35.45	35.54	35.54	-0.48%	531
Oct 17, 2025	35.42	35.84	35.15	35.71	35.71	-0.54%	382
Oct 16, 2025	35.92	35.94	35.90	35.91	35.91	-1.89%	64
Oct 15, 2025	36.22	36.60	36.22	36.60	36.60	1.99%	1,050
Oct 14, 2025	35.07	36.06	35.05	35.88	35.88	1.66%	2,526
Oct 13, 2025	34.69	35.36	34.69	35.30	35.30	1.91%	175
Oct 10, 2025	35.65	35.81	34.64	34.64	34.64	-2.98%	960
Oct 9, 2025	35.48	35.70	35.42	35.70	35.70	2.19%	442
Oct 8, 2025	35.23	35.23	34.76	34.94	34.94	-1.49%	452
Oct 7, 2025	35.65	35.65	35.44	35.47	35.47	-0.17%	485
Oct 6, 2025	36.00	36.12	35.46	35.53	35.53	1.21%	1,293
Oct 3, 2025	34.40	35.10	34.40	35.10	35.10	3.54%	37
Oct 2, 2025	33.24	33.93	33.24	33.90	33.90	1.89%	809
Oct 1, 2025	33.13	33.48	33.12	33.27	33.27	-0.12%	877
Sep 30, 2025	34.07	34.07	33.31	33.31	33.31	-2.55%	209
Sep 29, 2025	34.54	34.54	34.08	34.18	34.18	1.11%	499
Sep 26, 2025	33.66	33.81	33.57	33.81	33.81	0.46%	49
Sep 25, 2025	33.66	33.74	33.53	33.65	33.65	0.33%	568
Sep 24, 2025	33.89	33.89	33.25	33.54	33.54	-1.50%	508
Sep 23, 2025	34.01	34.22	34.01	34.05	34.05	0.77%	200
Sep 22, 2025	33.56	33.83	33.30	33.79	33.79	1.00%	469