Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada · Delayed Price · Currency is CAD 14.55
+0.47 (3.34%)
At close: Dec 17, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 14.48 | 14.75 | 14.48 | 14.55 | 14.55 | 3.34% | 6,405 |
| Dec 16, 2025 | 14.28 | 14.29 | 14.00 | 14.08 | 14.08 | -0.71% | 23,427 |
| Dec 15, 2025 | 14.21 | 14.21 | 14.11 | 14.18 | 14.18 | -0.21% | 6,917 |
| Dec 12, 2025 | 13.80 | 14.29 | 13.80 | 14.21 | 14.21 | 3.57% | 7,610 |
| Dec 11, 2025 | 13.65 | 13.75 | 13.65 | 13.72 | 13.72 | 3.00% | 2,231 |
| Dec 10, 2025 | 13.34 | 13.34 | 13.32 | 13.32 | 13.32 | 0.15% | 402 |
| Dec 9, 2025 | 13.37 | 13.37 | 13.30 | 13.30 | 13.30 | 0.08% | 757 |
| Dec 8, 2025 | 13.25 | 13.29 | 13.25 | 13.29 | 13.29 | -0.52% | 2,163 |
| Dec 5, 2025 | 13.40 | 13.40 | 13.28 | 13.36 | 13.36 | -0.67% | 3,083 |
| Dec 4, 2025 | 13.41 | 13.45 | 13.41 | 13.45 | 13.45 | 0.60% | 3,330 |
| Dec 3, 2025 | 13.50 | 13.57 | 13.37 | 13.37 | 13.37 | -0.89% | 2,232 |
| Dec 2, 2025 | 13.36 | 13.54 | 13.34 | 13.49 | 13.49 | -0.44% | 1,612 |
| Dec 1, 2025 | 13.43 | 13.81 | 13.43 | 13.55 | 13.55 | -0.51% | 3,267 |
| Nov 28, 2025 | 13.50 | 13.62 | 13.49 | 13.62 | 13.62 | 0.07% | 1,114 |
| Nov 27, 2025 | 13.60 | 13.61 | 13.26 | 13.61 | 13.61 | 1.42% | 1,105 |
| Nov 26, 2025 | 13.14 | 13.45 | 13.14 | 13.42 | 13.42 | 1.98% | 2,203 |
| Nov 25, 2025 | 12.50 | 13.17 | 12.50 | 13.16 | 13.16 | 7.08% | 18,630 |
| Nov 24, 2025 | 12.51 | 12.51 | 12.29 | 12.29 | 12.29 | -1.36% | 3,000 |
| Nov 21, 2025 | 12.23 | 12.61 | 12.18 | 12.46 | 12.46 | 3.49% | 7,058 |
| Nov 20, 2025 | 12.27 | 12.50 | 12.04 | 12.04 | 12.04 | -1.63% | 4,702 |
| Nov 19, 2025 | 12.23 | 12.32 | 12.20 | 12.24 | 12.24 | 0.82% | 13,842 |
| Nov 18, 2025 | 11.93 | 12.22 | 11.93 | 12.14 | 12.14 | 0.91% | 3,845 |
| Nov 17, 2025 | 12.38 | 12.38 | 11.99 | 12.03 | 12.03 | -3.30% | 5,106 |
| Nov 14, 2025 | 12.28 | 12.52 | 12.28 | 12.44 | 12.44 | 0.65% | 20,742 |
| Nov 13, 2025 | 12.39 | 12.55 | 12.36 | 12.36 | 12.36 | -0.16% | 13,881 |
| Nov 12, 2025 | 11.82 | 12.38 | 11.82 | 12.38 | 12.38 | 5.18% | 23,619 |
| Nov 11, 2025 | 12.07 | 12.07 | 11.77 | 11.77 | 11.77 | -2.00% | 21,906 |
| Nov 10, 2025 | 12.16 | 12.26 | 11.99 | 12.01 | 12.01 | -0.41% | 6,357 |
| 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 |