Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada · Delayed Price · Currency is CAD 15.35
0.00 (0.00%)
Sep 15, 2025, 11:55 AM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.47 | 15.62 | 15.47 | 15.60 | - | 1.76% | 7,907 |
| Sep 15, 2025 | 15.41 | 15.41 | 15.28 | 15.33 | - | -0.13% | 26,748 |
| Sep 12, 2025 | 15.40 | 15.40 | 15.24 | 15.35 | - | -0.52% | 6,026 |
| Sep 11, 2025 | 15.45 | 15.47 | 15.24 | 15.43 | - | 0.13% | 20,750 |
| Sep 10, 2025 | 15.62 | 15.62 | 15.33 | 15.41 | - | -1.97% | 22,632 |
| Sep 9, 2025 | 15.70 | 15.73 | 15.62 | 15.72 | - | -0.38% | 12,131 |
| Sep 8, 2025 | 16.16 | 16.16 | 15.61 | 15.78 | - | -3.49% | 34,151 |
| Sep 5, 2025 | 16.66 | 16.66 | 16.20 | 16.35 | - | -0.30% | 10,487 |
| Sep 4, 2025 | 16.47 | 16.51 | 16.37 | 16.40 | - | -1.38% | 15,157 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.60 | 16.63 | - | 0.12% | 51,748 |
| Sep 2, 2025 | 16.64 | 16.66 | 16.49 | 16.61 | - | -0.95% | 10,532 |
| Aug 29, 2025 | 16.72 | 16.77 | 16.63 | 16.77 | - | -0.59% | 16,272 |
| Aug 28, 2025 | 17.05 | 17.05 | 16.71 | 16.87 | - | -0.53% | 18,225 |
| Aug 27, 2025 | 16.98 | 17.07 | 16.96 | 16.96 | - | 0.36% | 5,177 |
| Aug 26, 2025 | 16.84 | 16.92 | 16.84 | 16.90 | - | -0.59% | 987 |
| Aug 25, 2025 | 17.25 | 17.25 | 16.97 | 17.00 | - | -2.07% | 4,387 |
| Aug 22, 2025 | 17.07 | 17.36 | 17.07 | 17.36 | - | 1.70% | 10,291 |
| Aug 21, 2025 | 17.14 | 17.14 | 17.00 | 17.07 | - | -0.47% | 4,609 |
| Aug 20, 2025 | 17.31 | 17.31 | 17.15 | 17.15 | - | -0.29% | 406 |
| Aug 19, 2025 | 17.25 | 17.38 | 17.10 | 17.20 | - | -0.58% | 9,533 |
| Aug 18, 2025 | 17.45 | 17.55 | 17.30 | 17.30 | - | -0.80% | 7,555 |
| Aug 15, 2025 | 17.20 | 17.45 | 17.20 | 17.44 | - | 1.87% | 3,727 |
| Aug 14, 2025 | 17.21 | 17.21 | 16.75 | 17.12 | - | -1.04% | 8,884 |
| Aug 13, 2025 | 16.98 | 17.32 | 16.90 | 17.30 | - | 1.47% | 40,819 |
| Aug 12, 2025 | 16.95 | 17.12 | 16.95 | 17.05 | - | 2.83% | 11,944 |
| Aug 11, 2025 | 16.54 | 16.58 | 16.44 | 16.58 | - | 0.42% | 3,616 |
| Aug 8, 2025 | 16.86 | 16.89 | 16.51 | 16.51 | - | -2.88% | 5,954 |
| Aug 7, 2025 | 16.96 | 17.15 | 16.91 | 17.00 | - | - | 5,173 |
| Aug 6, 2025 | 16.89 | 17.05 | 16.89 | 17.00 | - | 0.18% | 75,590 |
| Aug 5, 2025 | 17.03 | 17.08 | 16.97 | 16.97 | - | 0.65% | 1,872 |
| Aug 1, 2025 | 16.96 | 17.01 | 16.86 | 16.86 | - | -1.29% | 8,267 |
| Jul 31, 2025 | 17.29 | 17.41 | 17.08 | 17.08 | - | -1.90% | 11,015 |
| Jul 30, 2025 | 17.60 | 17.60 | 17.41 | 17.41 | - | -1.69% | 10,707 |
| Jul 29, 2025 | 17.77 | 17.83 | 17.60 | 17.71 | - | -1.06% | 10,637 |
| 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 |