Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada · Delayed Price · Currency is CAD 12.09
+0.01 (0.08%)
Nov 7, 2025, 4:00 PM EST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.04 | 12.10 | 11.89 | 12.06 | 12.06 | -0.25% | 13,536 |
| Nov 6, 2025 | 12.61 | 12.61 | 12.09 | 12.09 | 12.09 | -4.43% | 21,970 |
| Nov 5, 2025 | 12.61 | 12.71 | 12.51 | 12.65 | 12.65 | 0.80% | 17,405 |
| Nov 4, 2025 | 12.53 | 12.65 | 12.45 | 12.55 | 12.55 | 0.88% | 14,512 |
| Nov 3, 2025 | 12.48 | 12.64 | 12.39 | 12.44 | 12.44 | -0.72% | 37,317 |
| Oct 31, 2025 | 12.87 | 12.87 | 12.36 | 12.53 | 12.53 | -2.26% | 84,642 |
| Oct 30, 2025 | 12.40 | 13.46 | 12.30 | 12.82 | 12.82 | -18.60% | 94,082 |
| Oct 29, 2025 | 15.80 | 16.02 | 15.70 | 15.75 | 15.75 | -1.13% | 13,993 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.93 | 15.93 | 15.93 | -1.85% | 152,497 |
| Oct 27, 2025 | 16.39 | 16.39 | 16.23 | 16.23 | 16.23 | -0.37% | 9,051 |
| Oct 24, 2025 | 16.61 | 16.63 | 16.26 | 16.29 | 16.29 | -1.39% | 7,893 |
| Oct 23, 2025 | 16.31 | 16.59 | 16.31 | 16.52 | 16.52 | 0.55% | 5,044 |
| Oct 22, 2025 | 16.74 | 16.74 | 16.43 | 16.43 | 16.43 | -2.49% | 18,631 |
| Oct 21, 2025 | 16.57 | 16.85 | 16.57 | 16.85 | 16.85 | 2.43% | 6,699 |
| Oct 20, 2025 | 16.56 | 16.69 | 16.42 | 16.45 | 16.45 | -0.78% | 10,712 |
| Oct 17, 2025 | 16.61 | 16.70 | 16.47 | 16.58 | 16.58 | 0.12% | 353,393 |
| Oct 16, 2025 | 16.61 | 16.63 | 16.45 | 16.56 | 16.56 | - | 3,150 |
| Oct 15, 2025 | 16.73 | 16.92 | 16.55 | 16.56 | 16.56 | -0.54% | 10,439 |
| Oct 14, 2025 | 15.87 | 16.87 | 15.87 | 16.65 | 16.65 | 5.45% | 21,290 |
| Oct 10, 2025 | 16.34 | 16.34 | 15.79 | 15.79 | 15.79 | -2.59% | 70,834 |
| Oct 9, 2025 | 16.18 | 16.43 | 16.18 | 16.21 | 16.21 | -0.43% | 6,836 |
| Oct 8, 2025 | 16.16 | 16.28 | 15.98 | 16.28 | 16.28 | 0.18% | 13,431 |
| Oct 7, 2025 | 16.46 | 16.51 | 16.20 | 16.25 | 16.25 | -1.75% | 18,482 |
| Oct 6, 2025 | 16.67 | 16.67 | 16.37 | 16.54 | 16.54 | -0.18% | 9,706 |
| Oct 3, 2025 | 16.03 | 16.57 | 15.96 | 16.57 | 16.57 | 3.82% | 42,903 |
| Oct 2, 2025 | 15.67 | 15.99 | 15.67 | 15.96 | 15.96 | 3.23% | 141,972 |
| Oct 1, 2025 | 15.62 | 15.74 | 15.38 | 15.46 | 15.46 | -0.71% | 41,533 |
| Sep 30, 2025 | 15.87 | 15.87 | 15.43 | 15.57 | 15.57 | -1.52% | 26,227 |
| Sep 29, 2025 | 15.91 | 15.96 | 15.80 | 15.81 | 15.81 | -0.63% | 11,647 |
| Sep 26, 2025 | 15.71 | 15.91 | 15.71 | 15.91 | 15.91 | 2.12% | 121,541 |
| Sep 25, 2025 | 15.54 | 15.63 | 15.43 | 15.58 | 15.58 | -0.57% | 5,921 |
| Sep 24, 2025 | 15.70 | 15.70 | 15.50 | 15.67 | 15.67 | -0.57% | 28,348 |
| Sep 23, 2025 | 16.03 | 16.03 | 15.69 | 15.76 | 15.76 | -0.94% | 17,021 |
| Sep 22, 2025 | 15.50 | 15.94 | 15.50 | 15.91 | 15.91 | 1.86% | 27,676 |
| Sep 19, 2025 | 15.94 | 15.94 | 15.51 | 15.62 | 15.62 | -1.26% | 30,927 |
| Sep 18, 2025 | 15.85 | 16.00 | 15.70 | 15.82 | 15.82 | 0.38% | 13,925 |
| Sep 17, 2025 | 15.69 | 15.84 | 15.69 | 15.76 | 15.76 | 1.16% | 60,766 |
| Sep 16, 2025 | 15.47 | 15.62 | 15.47 | 15.58 | 15.58 | 1.63% | 13,993 |
| Sep 15, 2025 | 15.41 | 15.41 | 15.28 | 15.33 | 15.33 | -0.20% | 12,160 |
| Sep 12, 2025 | 15.40 | 15.40 | 15.24 | 15.36 | 15.36 | -0.45% | 6,026 |
| Sep 11, 2025 | 15.45 | 15.47 | 15.24 | 15.43 | 15.43 | 0.13% | 20,750 |
| Sep 10, 2025 | 15.62 | 15.62 | 15.33 | 15.41 | 15.41 | -1.97% | 22,632 |
| Sep 9, 2025 | 15.70 | 15.73 | 15.62 | 15.72 | 15.72 | -0.38% | 12,131 |
| Sep 8, 2025 | 16.16 | 16.16 | 15.61 | 15.78 | 15.78 | -3.49% | 34,151 |
| Sep 5, 2025 | 16.66 | 16.66 | 16.20 | 16.35 | 16.35 | -0.30% | 10,487 |
| Sep 4, 2025 | 16.47 | 16.51 | 16.37 | 16.40 | 16.40 | -1.38% | 15,157 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.60 | 16.63 | 16.63 | 0.12% | 51,748 |
| Sep 2, 2025 | 16.64 | 16.66 | 16.49 | 16.61 | 16.61 | -0.95% | 10,532 |
| Aug 29, 2025 | 16.72 | 16.77 | 16.63 | 16.77 | 16.77 | -0.59% | 16,272 |
| Aug 28, 2025 | 17.05 | 17.05 | 16.71 | 16.87 | 16.87 | -0.53% | 18,225 |