Chipotle Mexican Grill, Inc. (NEO:CMGS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 17.77 | 17.83 | 17.60 | 17.71 | - | -1.06% | 23,715 |
| Jul 28, 2025 | 18.57 | 18.57 | 17.90 | 17.90 | - | -3.50% | 21,344 |
| Jul 25, 2025 | 18.24 | 18.78 | 18.24 | 18.55 | - | 1.92% | 34,240 |
| Jul 24, 2025 | 18.43 | 18.68 | 17.98 | 18.20 | - | -13.58% | 48,436 |
| Jul 23, 2025 | 20.96 | 21.10 | 20.91 | 21.06 | - | 1.35% | 5,116 |
| Jul 22, 2025 | 21.06 | 21.07 | 20.78 | 20.78 | - | -1.38% | 6,240 |
| Jul 21, 2025 | 21.58 | 21.58 | 21.07 | 21.07 | - | -1.77% | 3,026 |
| Jul 18, 2025 | 21.37 | 21.46 | 21.37 | 21.45 | - | 0.42% | 1,851 |
| Jul 17, 2025 | 21.28 | 21.36 | 21.28 | 21.36 | - | 0.38% | 1,852 |
| Jul 16, 2025 | 21.50 | 21.50 | 21.28 | 21.28 | - | -2.65% | 141 |
| Jul 15, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | - |
| Jul 14, 2025 | 22.35 | 22.35 | 21.77 | 21.86 | - | -2.97% | 2,671 |
| Jul 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | - |
| Jul 10, 2025 | 22.38 | 22.70 | 22.38 | 22.53 | - | 1.40% | 3,025 |
| Jul 9, 2025 | 22.18 | 22.22 | 22.18 | 22.22 | - | 0.50% | 807 |
| Jul 8, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | - | - | - |
| Jul 7, 2025 | 22.18 | 22.18 | 21.91 | 22.11 | - | -2.73% | 1,343 |
| Jul 4, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Jul 3, 2025 | 22.79 | 22.79 | 22.73 | 22.73 | - | 0.04% | 1,100 |
| Jul 2, 2025 | 22.73 | 22.73 | 22.72 | 22.72 | - | 0.98% | 228 |
| Jun 30, 2025 | 22.07 | 22.50 | 22.07 | 22.50 | - | 2.55% | 3,711 |
| Jun 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | 1.39% | 150 |
| Jun 26, 2025 | 21.70 | 21.70 | 21.34 | 21.64 | - | -1.86% | 4,050 |
| Jun 25, 2025 | 21.98 | 22.05 | 21.98 | 22.05 | - | 1.29% | 32,950 |
| Jun 24, 2025 | 21.80 | 21.80 | 21.77 | 21.77 | - | 1.78% | 122 |
| Jun 23, 2025 | 21.38 | 21.41 | 21.35 | 21.39 | - | 1.52% | 8,520 |
| Jun 20, 2025 | 21.01 | 21.07 | 20.96 | 21.07 | - | 0.29% | 1,559 |
| Jun 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 1.55% | 120 |
| Jun 18, 2025 | 20.69 | 20.82 | 20.69 | 20.69 | - | -1.57% | 2,567 |
| Jun 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Jun 16, 2025 | 20.28 | 21.05 | 20.28 | 21.02 | - | 4.84% | 5,802 |
| Jun 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | -1.33% | 600 |
| Jun 12, 2025 | 20.65 | 20.66 | 20.32 | 20.32 | - | -1.88% | 5,061 |
| Jun 11, 2025 | 20.61 | 20.71 | 20.61 | 20.71 | - | 2.78% | 2,100 |
| Jun 10, 2025 | 20.14 | 20.15 | 20.14 | 20.15 | - | -2.04% | 605 |
| Jun 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | -2.19% | 500 |
| Jun 6, 2025 | 20.95 | 21.03 | 20.95 | 21.03 | - | -1.27% | 240 |
| Jun 5, 2025 | 21.36 | 21.48 | 21.30 | 21.30 | - | 2.31% | 14,539 |
| Jun 4, 2025 | 20.56 | 20.82 | 20.56 | 20.82 | - | 3.79% | 1,125 |
| Jun 3, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -0.25% | 389 |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | - | - | - |
| May 30, 2025 | 19.90 | 20.11 | 19.77 | 20.11 | - | 0.50% | 653 |
| May 29, 2025 | 20.21 | 20.21 | 19.98 | 20.01 | - | -0.15% | 675 |
| May 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | -1.72% | 200 |
| May 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | - | 0.49% | 4,805 |
| May 26, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| May 23, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| May 22, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| May 21, 2025 | 20.42 | 20.42 | 20.29 | 20.29 | - | -2.08% | 40,085 |
| May 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | -0.86% | 227 |