Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

32.79

-0.92 (-2.73%)

At close: Aug 7, 2026, 4:00 PM EDT

32.83

+0.04 (0.12%)

Pre-market: Aug 10, 2026, 5:36 AM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	32.12	32.51	31.63	31.86	31.86	-2.30%	14,475,459
Jun 16, 2026	32.69	33.45	32.57	32.61	32.61	-0.37%	14,870,354
Jun 15, 2026	32.64	33.06	32.42	32.73	32.73	1.55%	19,426,172
Jun 12, 2026	31.50	32.59	31.50	32.23	32.23	3.14%	19,912,202
Jun 11, 2026	30.40	31.32	29.95	31.25	31.25	2.73%	16,151,222
Jun 10, 2026	30.10	30.81	29.77	30.42	30.42	1.81%	16,406,624
Jun 9, 2026	29.22	30.24	29.10	29.88	29.88	2.08%	19,424,161
Jun 8, 2026	29.00	29.62	28.71	29.27	29.27	-0.24%	16,123,067
Jun 5, 2026	29.09	30.27	28.95	29.34	29.34	4.12%	40,607,488
Jun 4, 2026	29.10	29.57	28.04	28.18	28.18	-1.95%	29,115,855
Jun 3, 2026	28.51	29.17	28.16	28.74	28.74	-1.78%	25,793,628
Jun 2, 2026	30.12	30.19	29.10	29.26	29.26	-4.22%	25,517,621
Jun 1, 2026	32.00	32.24	30.48	30.55	30.55	-4.11%	32,093,219
May 29, 2026	32.37	32.67	31.84	31.86	31.86	-1.73%	27,821,044
May 28, 2026	32.30	32.62	31.82	32.42	32.42	-0.83%	14,962,454