Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada · Delayed Price · Currency is CAD 16.58
+0.06 (0.36%)
Oct 17, 2025, 4:00 PM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 16.98 | 17.07 | 16.96 | 16.96 | 16.96 | 0.36% | 5,177 |
| Aug 26, 2025 | 16.84 | 16.92 | 16.84 | 16.90 | 16.90 | -2.65% | 987 |
| Aug 22, 2025 | 17.07 | 17.36 | 17.07 | 17.36 | 17.36 | 1.70% | 10,291 |
| Aug 21, 2025 | 17.14 | 17.14 | 17.00 | 17.07 | 17.07 | -0.47% | 4,609 |
| Aug 20, 2025 | 17.31 | 17.31 | 17.15 | 17.15 | 17.15 | -0.29% | 406 |
| Aug 19, 2025 | 17.25 | 17.38 | 17.10 | 17.20 | 17.20 | -0.58% | 9,533 |
| Aug 18, 2025 | 17.45 | 17.55 | 17.30 | 17.30 | 17.30 | -0.80% | 7,555 |
| Aug 15, 2025 | 17.20 | 17.45 | 17.20 | 17.44 | 17.44 | 1.87% | 3,727 |
| Aug 14, 2025 | 17.21 | 17.21 | 16.75 | 17.12 | 17.12 | -1.04% | 8,884 |
| Aug 13, 2025 | 16.98 | 17.32 | 16.90 | 17.30 | 17.30 | 1.47% | 40,819 |
| Aug 12, 2025 | 16.95 | 17.12 | 16.95 | 17.05 | 17.05 | 2.83% | 11,944 |
| Aug 11, 2025 | 16.54 | 16.58 | 16.44 | 16.58 | 16.58 | 0.36% | 3,616 |
| Aug 8, 2025 | 16.86 | 16.89 | 16.52 | 16.52 | 16.52 | -2.82% | 5,954 |
| Aug 7, 2025 | 16.96 | 17.15 | 16.91 | 17.00 | 17.00 | - | 5,173 |
| Aug 6, 2025 | 16.89 | 17.05 | 16.89 | 17.00 | 17.00 | 0.18% | 75,590 |