Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

38.03

+0.81 (2.18%)

At close: Aug 28, 2026, 4:00 PM EDT

37.97

-0.06 (-0.16%)

Pre-market: Aug 31, 2026, 5:55 AM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	37.60	38.26	37.53	38.03	38.03	2.18%	12,706,090
Aug 27, 2026	37.10	37.38	36.50	37.22	37.22	-0.32%	9,537,557
Aug 26, 2026	37.20	37.72	36.78	37.34	37.34	-0.24%	12,961,293
Aug 25, 2026	37.99	38.24	37.43	37.43	37.43	-1.55%	11,306,325
Aug 24, 2026	36.50	38.11	36.35	38.02	38.02	3.04%	17,817,285
Aug 21, 2026	35.69	36.90	35.40	36.90	36.90	4.56%	20,188,199
Aug 20, 2026	34.49	35.44	33.96	35.29	35.29	1.82%	16,514,600
Aug 19, 2026	33.66	35.35	33.60	34.66	34.66	3.90%	21,845,988
Aug 18, 2026	33.65	34.01	33.20	33.36	33.36	-1.18%	13,266,540
Aug 17, 2026	33.30	34.14	33.08	33.76	33.76	0.78%	14,745,309
Aug 14, 2026	32.64	33.88	32.64	33.50	33.50	2.73%	14,692,728
Aug 13, 2026	32.70	33.46	32.52	32.61	32.61	-0.09%	17,845,903
Aug 12, 2026	32.45	33.00	32.12	32.64	32.64	2.00%	17,033,797
Aug 11, 2026	32.01	32.24	31.64	32.00	32.00	-0.44%	15,694,185
Aug 10, 2026	32.62	32.92	32.08	32.14	32.14	-1.98%	15,484,742
Aug 7, 2026	33.35	33.41	32.74	32.79	32.79	-2.73%	18,210,247
Aug 6, 2026	34.16	34.16	33.40	33.71	33.71	-2.29%	16,518,959
Aug 5, 2026	34.65	35.23	34.02	34.50	34.50	2.01%	26,594,289
Aug 4, 2026	37.46	37.65	33.79	33.82	33.82	-9.72%	51,406,881
Aug 3, 2026	38.35	38.35	36.87	37.46	37.46	0.64%	14,681,348
Jul 31, 2026	37.97	38.45	37.18	37.22	37.22	-3.37%	14,336,301
Jul 30, 2026	36.64	39.09	36.25	38.52	38.52	12.50%	35,245,052
Jul 29, 2026	33.65	34.51	33.61	34.24	34.24	2.18%	17,196,853
Jul 28, 2026	33.81	34.16	33.10	33.51	33.51	0.93%	13,426,203
Jul 27, 2026	32.90	33.38	32.51	33.20	33.20	4.44%	13,227,400
Jul 24, 2026	32.45	32.45	31.58	31.79	31.79	-0.69%	11,998,693
Jul 23, 2026	31.74	32.24	31.47	32.01	32.01	-0.59%	18,304,003
Jul 22, 2026	33.37	33.37	31.88	32.20	32.20	-3.36%	20,283,037
Jul 21, 2026	32.55	33.69	32.21	33.32	33.32	0.57%	11,186,325
Jul 20, 2026	34.15	34.16	32.73	33.13	33.13	-3.80%	19,670,129
Jul 17, 2026	34.72	35.47	34.31	34.44	34.44	0.70%	19,832,069
Jul 16, 2026	34.61	34.92	33.91	34.20	34.20	-1.24%	17,440,031
Jul 15, 2026	36.77	36.77	34.55	34.63	34.63	-4.94%	20,022,978
Jul 14, 2026	36.60	37.09	36.21	36.43	36.43	-0.55%	17,417,188
Jul 13, 2026	36.13	37.07	36.02	36.63	36.63	3.91%	20,644,234
Jul 10, 2026	34.96	35.78	34.65	35.25	35.25	1.88%	12,537,655
Jul 9, 2026	33.43	34.62	33.00	34.60	34.60	3.50%	15,533,277
Jul 8, 2026	34.02	34.02	33.00	33.43	33.43	-2.68%	15,476,538
Jul 7, 2026	34.69	35.38	34.24	34.35	34.35	1.09%	15,405,145
Jul 6, 2026	35.17	35.35	33.78	33.98	33.98	-3.98%	16,925,442
Jul 2, 2026	35.21	35.47	34.89	35.39	35.39	1.11%	14,584,003
Jul 1, 2026	33.96	35.09	33.96	35.00	35.00	2.94%	16,886,656
Jun 30, 2026	33.00	34.02	32.72	34.00	34.00	3.12%	16,383,111
Jun 29, 2026	33.27	33.33	32.51	32.97	32.97	-1.11%	16,664,049
Jun 26, 2026	32.30	33.59	32.26	33.34	33.34	3.28%	60,318,083
Jun 25, 2026	31.84	32.42	31.60	32.28	32.28	1.86%	21,626,480
Jun 24, 2026	31.23	31.79	31.10	31.69	31.69	2.39%	13,925,447
Jun 23, 2026	30.89	31.40	30.72	30.95	30.95	1.34%	14,193,121
Jun 22, 2026	32.25	32.33	30.45	30.54	30.54	-6.00%	18,129,754
Jun 18, 2026	31.86	32.82	31.63	32.49	32.49	1.98%	25,797,336