Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada flag Canada · Delayed Price · Currency is CAD
17.71
-0.19 (-1.06%)
Jul 29, 2025, 4:00 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202517.7717.8317.6017.71--1.06%23,715
Jul 28, 202518.5718.5717.9017.90--3.50%21,344
Jul 25, 202518.2418.7818.2418.55-1.92%34,240
Jul 24, 202518.4318.6817.9818.20--13.58%48,436
Jul 23, 202520.9621.1020.9121.06-1.35%5,116
Jul 22, 202521.0621.0720.7820.78--1.38%6,240
Jul 21, 202521.5821.5821.0721.07--1.77%3,026
Jul 18, 202521.3721.4621.3721.45-0.42%1,851
Jul 17, 202521.2821.3621.2821.36-0.38%1,852
Jul 16, 202521.5021.5021.2821.28--2.65%141
Jul 15, 202521.8621.8621.8621.86---
Jul 14, 202522.3522.3521.7721.86--2.97%2,671
Jul 11, 202522.5322.5322.5322.53---
Jul 10, 202522.3822.7022.3822.53-1.40%3,025
Jul 9, 202522.1822.2222.1822.22-0.50%807
Jul 8, 202522.1122.1122.1122.11---
Jul 7, 202522.1822.1821.9122.11--2.73%1,343
Jul 4, 202522.7322.7322.7322.73---
Jul 3, 202522.7922.7922.7322.73-0.04%1,100
Jul 2, 202522.7322.7322.7222.72-0.98%228
Jun 30, 202522.0722.5022.0722.50-2.55%3,711
Jun 27, 202521.9421.9421.9421.94-1.39%150
Jun 26, 202521.7021.7021.3421.64--1.86%4,050
Jun 25, 202521.9822.0521.9822.05-1.29%32,950
Jun 24, 202521.8021.8021.7721.77-1.78%122
Jun 23, 202521.3821.4121.3521.39-1.52%8,520
Jun 20, 202521.0121.0720.9621.07-0.29%1,559
Jun 19, 202521.0121.0121.0121.01-1.55%120
Jun 18, 202520.6920.8220.6920.69--1.57%2,567
Jun 17, 202521.0221.0221.0221.02---
Jun 16, 202520.2821.0520.2821.02-4.84%5,802
Jun 13, 202520.0520.0520.0520.05--1.33%600
Jun 12, 202520.6520.6620.3220.32--1.88%5,061
Jun 11, 202520.6120.7120.6120.71-2.78%2,100
Jun 10, 202520.1420.1520.1420.15--2.04%605
Jun 9, 202520.5720.5720.5720.57--2.19%500
Jun 6, 202520.9521.0320.9521.03--1.27%240
Jun 5, 202521.3621.4821.3021.30-2.31%14,539
Jun 4, 202520.5620.8220.5620.82-3.79%1,125
Jun 3, 202520.0620.0620.0620.06--0.25%389
Jun 2, 202520.1120.1120.1120.11---
May 30, 202519.9020.1119.7720.11-0.50%653
May 29, 202520.2120.2119.9820.01--0.15%675
May 28, 202520.0420.0420.0420.04--1.72%200
May 27, 202520.3920.3920.3920.39-0.49%4,805
May 26, 202520.2920.2920.2920.29---
May 23, 202520.2920.2920.2920.29---
May 22, 202520.2920.2920.2920.29---
May 21, 202520.4220.4220.2920.29--2.08%40,085
May 20, 202520.7220.7220.7220.72--0.86%227