Chipotle Mexican Grill, Inc. (SWX:CMG)
Switzerland · Delayed Price · Currency is CHF 23.29
-0.17 (-0.72%)
At close: Oct 22, 2026
SWX:CMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.72% | - |
| Oct 21, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -4.79% | - |
| Oct 20, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | - |
| Oct 19, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.38% | - |
| Oct 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.96% | - |
| Oct 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.96% | - |
| Oct 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Oct 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Oct 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -3.39% | - |
| Oct 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -4.39% | - |
| Oct 8, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 6.74% | - |
| Oct 7, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.78% | - |
| Oct 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - | - |
| Oct 5, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.66% | - |
| Oct 2, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| Oct 1, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.49% | - |
| Sep 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.11% | - |
| Sep 29, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.08% | - |
| Sep 28, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.82% | - |
| Sep 25, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.32% | - |
| Sep 24, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.34% | - |
| Sep 23, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.18% | - |
| Sep 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.02% | - |
| Sep 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.05% | - |
| Sep 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.41% | - |
| Sep 16, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -2.22% | - |
| Sep 15, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -3.24% | - |
| Sep 14, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.59% | - |
| Sep 11, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Sep 10, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.32% | - |
| Sep 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.29% | - |
| Sep 8, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | - |
| Sep 7, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.53% | - |
| Sep 4, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.14% | - |
| Sep 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.47% | - |
| Sep 2, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.28% | - |
| Sep 1, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.10% | - |
| Aug 31, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | - |
| Aug 28, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.47% | - |
| Aug 27, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.84% | - |
| Aug 26, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.35% | - |
| Aug 25, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.26% | - |
| Aug 24, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 5.98% | - |
| Aug 21, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 3.52% | - |
| Aug 20, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.13% | - |
| Aug 19, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.78% | - |
| Aug 18, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.25% | - |
| Aug 17, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | - |
| Aug 14, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 2.32% | - |