Skip to main content

Chipotle Mexican Grill (NY:CMG)

56.15 +1.10 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 55.01 56.44 55.01 56.15 15,306,901 +1.10(+2.00%)
Jun 27, 2025 54.19 55.24 54.18 55.05 14,969,937 +0.78(+1.44%)
Jun 26, 2025 54.85 55.08 53.38 54.27 13,123,218 -0.87(-1.58%)
Jun 25, 2025 54.93 55.33 54.63 55.14 10,442,378 +0.49(+0.90%)
Jun 24, 2025 54.20 54.99 54.16 54.65 11,489,239 +0.87(+1.62%)
Jun 23, 2025 52.77 53.81 52.19 53.78 15,715,998 +1.00(+1.89%)
Jun 20, 2025 52.01 52.96 51.64 52.78 16,810,394 +0.95(+1.83%)
Jun 18, 2025 51.50 52.38 51.36 51.83 8,845,495 +0.45(+0.88%)
Jun 17, 2025 52.25 52.65 51.08 51.38 10,004,002 -1.16(-2.21%)
Jun 16, 2025 50.61 53.09 50.57 52.54 15,202,050 +2.30(+4.58%)
Jun 13, 2025 50.28 50.74 49.97 50.24 9,307,684 -0.65(-1.28%)
Jun 12, 2025 51.91 51.99 50.84 50.89 10,208,827 -0.90(-1.74%)
Jun 11, 2025 50.82 52.16 50.76 51.79 12,380,289 +1.17(+2.31%)
Jun 10, 2025 51.20 51.39 50.29 50.62 13,992,563 -0.51(-1.00%)
Jun 09, 2025 52.50 52.50 51.05 51.13 10,209,847 -1.37(-2.61%)
Jun 06, 2025 52.89 53.12 52.27 52.50 9,387,325 -0.10(-0.19%)
Jun 05, 2025 52.45 53.85 52.19 52.60 19,104,354 +0.44(+0.84%)
Jun 04, 2025 50.21 52.39 50.07 52.16 17,873,012 +2.09(+4.17%)
Jun 03, 2025 49.73 50.47 49.13 50.07 13,435,143 +0.23(+0.46%)
Jun 02, 2025 49.70 49.89 48.72 49.84 11,422,878 -0.24(-0.48%)
May 30, 2025 49.71 50.34 49.31 50.08 14,834,651 +0.35(+0.70%)
May 29, 2025 50.20 50.58 49.67 49.73 7,988,946 -0.34(-0.68%)
May 28, 2025 51.07 51.20 49.84 50.07 10,713,460 -0.92(-1.80%)
May 27, 2025 51.19 51.43 50.78 50.99 11,482,825 +0.36(+0.71%)
May 23, 2025 50.10 50.83 50.10 50.63 9,335,271 -0.15(-0.30%)
May 22, 2025 50.73 50.93 50.22 50.78 9,736,101 -0.01(-0.02%)
May 21, 2025 51.00 51.18 50.67 50.79 11,213,070 -0.68(-1.32%)
May 20, 2025 51.91 52.18 51.36 51.47 8,583,016 -0.80(-1.53%)
May 19, 2025 51.81 52.56 51.77 52.27 7,752,841 -0.05(-0.10%)
May 16, 2025 52.03 52.45 51.37 52.32 10,856,489 +0.28(+0.54%)
May 15, 2025 51.86 52.38 51.62 52.04 10,314,719 -0.20(-0.38%)
May 14, 2025 50.65 52.69 50.65 52.24 14,018,734 +1.59(+3.14%)
May 13, 2025 50.78 51.33 50.21 50.65 12,934,016 -0.11(-0.22%)
May 12, 2025 51.15 51.16 50.19 50.76 15,884,457 +1.04(+2.09%)
May 09, 2025 51.27 51.27 49.41 49.72 16,064,246 -1.73(-3.36%)
May 08, 2025 51.70 52.16 51.36 51.45 12,471,581 -0.19(-0.37%)
May 07, 2025 50.53 51.90 50.24 51.64 11,358,727 +1.28(+2.54%)
May 06, 2025 49.58 50.92 49.51 50.36 9,757,574 +0.35(+0.70%)
May 05, 2025 51.05 51.12 49.98 50.01 11,391,690 -1.55(-3.01%)
May 02, 2025 50.95 51.78 50.87 51.56 9,059,049 +1.24(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.