Chipotle Mexican Grill, Inc. (CMG)

Compare

Time to buy CMG?

58.35

-0.64

(-1.08%)

At close: January 31 at 4:00:02 PM EST

58.16

-0.19

(-0.33%)

After hours: January 31 at 8:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	59.08	59.08	58.20	58.35	58.35	8,348,500
Jan 30, 2025	58.62	59.57	58.49	58.99	58.99	8,734,300
Jan 29, 2025	57.71	58.56	57.50	58.27	58.27	6,572,000
Jan 28, 2025	58.18	58.21	57.07	57.83	57.83	8,700,300
Jan 27, 2025	56.27	58.48	56.22	58.30	58.30	12,076,800
Jan 24, 2025	57.32	57.33	56.34	56.70	56.70	11,123,000
Jan 23, 2025	55.70	57.77	55.64	57.56	57.56	12,444,600
Jan 22, 2025	56.20	56.31	55.30	55.90	55.90	12,755,700
Jan 21, 2025	57.73	57.84	56.06	56.20	56.20	13,868,800
Jan 17, 2025	58.89	58.90	57.08	57.52	57.52	9,420,000
Jan 16, 2025	57.44	59.11	57.07	58.36	58.36	9,376,500
Jan 15, 2025	57.53	57.63	56.85	57.37	57.37	10,492,500
Jan 14, 2025	56.81	56.83	55.98	56.44	56.44	6,010,300
Jan 13, 2025	56.14	56.48	55.47	56.26	56.26	8,242,800
Jan 10, 2025	57.54	57.78	56.42	56.50	56.50	10,647,200
Jan 8, 2025	57.85	58.14	57.40	57.92	57.92	9,320,000
Jan 7, 2025	58.80	58.95	57.87	57.99	57.99	8,534,800
Jan 6, 2025	59.92	59.93	58.50	58.80	58.80	10,256,200
Jan 3, 2025	60.13	60.20	59.21	59.70	59.70	5,914,100
Jan 2, 2025	60.79	61.16	59.69	59.89	59.89	5,797,900
Dec 31, 2024	60.15	60.69	59.89	60.30	60.30	5,321,500
Dec 30, 2024	59.95	60.64	59.78	60.09	60.09	4,929,200
Dec 27, 2024	61.11	61.15	60.43	60.78	60.78	4,438,000
Dec 26, 2024	61.79	62.11	61.46	61.47	61.47	5,518,300
Dec 24, 2024	61.70	62.43	61.61	62.24	62.24	2,534,600
Dec 23, 2024	61.67	61.94	60.96	61.58	61.58	8,463,200
Dec 20, 2024	61.11	62.88	61.11	61.87	61.87	12,727,300
Dec 19, 2024	62.01	62.75	61.25	61.74	61.74	8,049,400
Dec 18, 2024	64.10	64.15	61.30	61.34	61.34	10,094,400
Dec 17, 2024	64.16	64.87	63.97	64.29	64.29	7,544,100
Dec 16, 2024	64.91	65.35	64.55	64.80	64.80	7,221,400
Dec 13, 2024	66.26	66.43	64.22	64.59	64.59	6,247,000
Dec 12, 2024	65.83	66.74	65.41	66.16	66.16	9,923,300
Dec 11, 2024	65.31	65.79	64.93	65.57	65.57	7,545,400
Dec 10, 2024	64.58	65.11	64.32	64.83	64.83	7,254,600
Dec 9, 2024	65.65	65.68	63.74	64.58	64.58	10,138,400
Dec 6, 2024	65.79	66.06	65.12	65.40	65.40	9,963,700
Dec 5, 2024	63.91	65.42	63.51	65.22	65.22	11,209,600
Dec 4, 2024	62.99	64.14	62.67	63.89	63.89	12,526,000
Dec 3, 2024	60.84	60.99	60.41	60.94	60.94	6,011,600
Dec 2, 2024	61.56	62.11	60.51	60.54	60.54	7,894,000
Nov 29, 2024	62.10	62.13	61.52	61.52	61.52	3,845,900
Nov 27, 2024	62.56	62.69	61.51	62.05	62.05	5,779,500
Nov 26, 2024	62.07	62.74	61.85	62.71	62.71	6,629,800
Nov 25, 2024	62.14	62.59	61.81	62.00	62.00	14,070,000
Nov 22, 2024	60.33	62.43	60.24	62.01	62.01	11,366,500
Nov 21, 2024	58.91	60.07	58.71	59.98	59.98	7,508,500
Nov 20, 2024	58.96	59.22	58.19	58.88	58.88	6,399,900
Nov 19, 2024	58.41	59.05	57.67	58.73	58.73	9,562,500
Nov 18, 2024	58.68	59.38	58.46	58.81	58.81	5,898,500
Nov 15, 2024	59.27	59.44	58.53	58.63	58.63	6,744,000
Nov 14, 2024	59.01	60.73	58.79	59.91	59.91	7,524,000
Nov 13, 2024	60.89	61.27	59.19	59.27	59.27	9,406,000
Nov 12, 2024	59.29	60.78	59.17	60.49	60.49	15,552,300
Nov 11, 2024	58.98	59.38	58.31	59.27	59.27	12,985,600
Nov 8, 2024	58.00	59.43	58.00	58.81	58.81	8,153,200
Nov 7, 2024	58.00	59.14	57.81	58.21	58.21	7,974,500
Nov 6, 2024	57.70	58.26	57.19	57.69	57.69	10,743,800
Nov 5, 2024	56.27	56.77	55.89	56.18	56.18	10,315,000
Nov 4, 2024	58.39	58.40	56.37	56.38	56.38	10,752,300
Nov 1, 2024	56.34	58.96	56.25	58.59	58.59	19,877,800
Oct 31, 2024	55.17	57.42	55.02	55.77	55.77	14,595,400
Oct 30, 2024	57.36	58.00	55.51	55.73	55.73	28,560,300
Oct 29, 2024	60.76	60.79	59.94	60.49	60.49	23,959,200
Oct 28, 2024	59.85	61.25	59.84	60.60	60.60	12,121,400
Oct 25, 2024	59.84	59.86	59.23	59.44	59.44	6,074,200
Oct 24, 2024	59.27	59.63	58.97	59.44	59.44	7,048,500
Oct 23, 2024	59.56	59.58	58.42	59.02	59.02	9,523,800
Oct 22, 2024	59.69	60.10	59.25	59.88	59.88	7,377,500
Oct 21, 2024	59.74	59.85	59.21	59.70	59.70	6,425,000
Oct 18, 2024	59.30	59.50	58.75	59.39	59.39	5,863,700
Oct 17, 2024	59.24	59.39	58.52	58.86	58.86	6,326,100
Oct 16, 2024	59.91	60.08	58.85	59.12	59.12	5,865,700
Oct 15, 2024	59.69	60.09	58.91	59.81	59.81	8,134,900
Oct 14, 2024	59.28	59.60	58.69	59.28	59.28	5,988,200
Oct 11, 2024	58.50	59.48	58.49	58.65	58.65	7,292,800
Oct 10, 2024	57.81	58.36	57.02	58.33	58.33	5,154,900
Oct 9, 2024	58.09	58.40	57.54	57.93	57.93	8,542,900
Oct 8, 2024	57.26	58.35	57.15	57.98	57.98	9,101,000
Oct 7, 2024	57.14	57.47	56.43	56.73	56.73	7,551,200
Oct 4, 2024	57.00	57.25	56.44	57.11	57.11	6,051,500
Oct 3, 2024	57.50	57.56	56.23	56.70	56.70	7,004,100
Oct 2, 2024	56.75	57.81	55.94	57.68	57.68	7,418,600
Oct 1, 2024	57.76	57.87	56.74	57.17	57.17	8,718,200
Sep 30, 2024	57.24	58.11	57.10	57.62	57.62	10,328,100
Sep 27, 2024	57.99	58.13	56.89	57.34	57.34	9,078,300
Sep 26, 2024	58.85	59.00	57.76	58.05	58.05	10,296,500
Sep 25, 2024	58.00	58.45	57.63	58.38	58.38	8,421,700
Sep 24, 2024	58.29	58.34	57.52	57.96	57.96	8,920,700
Sep 23, 2024	57.45	58.50	57.28	58.29	58.29	9,306,000
Sep 20, 2024	57.68	58.18	56.99	57.23	57.23	14,686,600
Sep 19, 2024	58.25	58.43	57.41	57.97	57.97	9,541,700
Sep 18, 2024	58.54	58.54	56.81	56.93	56.93	10,214,200
Sep 17, 2024	58.05	58.77	57.49	58.50	58.50	10,580,500
Sep 16, 2024	56.59	57.75	56.40	57.66	57.66	10,663,600
Sep 13, 2024	56.45	56.57	55.69	56.12	56.12	7,916,300
Sep 12, 2024	55.93	56.48	55.55	56.35	56.35	9,074,500
Sep 11, 2024	54.27	55.87	53.96	55.79	55.79	12,804,800
Sep 10, 2024	54.43	54.90	53.68	54.21	54.21	8,367,400
Sep 9, 2024	54.04	54.83	54.00	54.29	54.29	9,472,500
Sep 6, 2024	53.19	54.52	53.08	53.68	53.68	13,248,700
Sep 5, 2024	53.02	53.78	52.92	53.03	53.03	8,317,000
Sep 4, 2024	52.65	53.47	52.65	53.34	53.34	12,220,100
Sep 3, 2024	55.99	56.58	53.18	53.52	53.52	14,402,300
Aug 30, 2024	55.95	56.23	55.18	56.08	56.08	12,845,600
Aug 29, 2024	56.21	56.49	55.54	55.63	55.63	10,702,300
Aug 28, 2024	56.57	56.98	55.23	55.77	55.77	13,745,800
Aug 27, 2024	54.19	56.30	54.19	56.14	56.14	14,889,600
Aug 26, 2024	53.82	55.05	53.78	54.75	54.75	12,213,500
Aug 23, 2024	53.81	53.95	53.10	53.71	53.71	9,928,400
Aug 22, 2024	53.54	54.26	53.21	53.45	53.45	10,425,700
Aug 21, 2024	52.25	53.98	52.08	53.73	53.73	14,558,400
Aug 20, 2024	52.65	52.92	51.80	51.94	51.94	12,896,000
Aug 19, 2024	52.58	52.95	51.83	52.64	52.64	16,562,100
Aug 16, 2024	53.59	53.70	52.05	52.47	52.47	21,302,900
Aug 15, 2024	51.79	54.32	51.58	53.97	53.97	28,826,700
Aug 14, 2024	52.02	52.53	51.08	51.65	51.65	32,423,000
Aug 13, 2024	50.79	52.11	48.00	51.68	51.68	108,992,800
Aug 12, 2024	55.60	56.34	55.08	55.87	55.87	10,075,100
Aug 9, 2024	54.90	56.14	54.53	55.55	55.55	11,569,700
Aug 8, 2024	54.00	54.89	53.74	54.32	54.32	9,305,800
Aug 7, 2024	54.50	55.30	53.41	53.63	53.63	11,238,800
Aug 6, 2024	52.93	55.11	52.66	54.08	54.08	16,405,700
Aug 5, 2024	48.25	52.74	47.98	52.18	52.18	14,448,600
Aug 2, 2024	52.33	52.85	51.15	52.57	52.57	15,098,100
Aug 1, 2024	54.29	55.07	52.83	53.46	53.46	14,099,600
Jul 31, 2024	53.50	54.51	52.80	54.32	54.32	23,028,900
Jul 30, 2024	51.18	52.76	51.10	52.57	52.57	23,648,500
Jul 29, 2024	49.91	51.29	49.59	50.97	50.97	16,035,300
Jul 26, 2024	51.24	51.59	49.41	49.83	49.83	24,611,100
Jul 25, 2024	50.51	51.60	49.53	50.82	50.82	40,764,300
Jul 24, 2024	52.04	52.49	51.46	51.78	51.78	39,208,200
Jul 23, 2024	53.89	54.72	52.34	52.55	52.55	17,558,000
Jul 22, 2024	53.48	54.03	52.98	53.56	53.56	13,869,100
Jul 19, 2024	53.92	54.00	52.95	53.54	53.54	15,629,900
Jul 18, 2024	53.48	54.55	52.63	53.38	53.38	29,138,100
Jul 17, 2024	56.92	57.39	55.10	55.29	55.29	17,208,200
Jul 16, 2024	56.76	57.92	56.23	57.74	57.74	14,404,300
Jul 15, 2024	57.75	57.80	56.48	56.61	56.61	15,192,400
Jul 12, 2024	57.76	58.67	57.43	57.67	57.67	14,046,500
Jul 11, 2024	58.00	58.50	57.37	57.55	57.55	13,326,300
Jul 10, 2024	57.43	58.63	56.82	58.30	58.30	20,298,400
Jul 9, 2024	59.63	60.16	57.35	57.48	57.48	25,093,400
Jul 8, 2024	62.46	62.66	59.04	59.51	59.51	24,496,600
Jul 5, 2024	61.56	62.96	61.20	62.75	62.75	12,845,000
Jul 3, 2024	61.05	62.81	60.84	61.58	61.58	12,651,800
Jul 2, 2024	61.54	62.32	60.46	61.40	61.40	18,369,200
Jul 1, 2024	62.69	62.76	60.25	61.81	61.81	19,650,600
Jun 28, 2024	62.03	63.77	61.57	62.65	62.65	22,128,100
Jun 27, 2024	65.88	65.89	61.84	62.41	62.41	28,454,200
Jun 26, 2024	50:1 Stock Splits
Jun 26, 2024	65.81	66.31	62.75	65.86	65.86	27,266,300
Jun 25, 2024	64.33	65.80	64.28	65.66	65.66	24,055,000
Jun 24, 2024	64.29	64.46	63.28	63.87	63.87	20,645,000
Jun 21, 2024	64.50	64.67	63.86	64.21	64.21	29,525,000
Jun 20, 2024	68.91	68.91	63.76	64.29	64.29	42,465,000
Jun 18, 2024	68.70	69.26	67.40	68.55	68.55	34,735,000
Jun 17, 2024	66.53	67.68	65.90	67.31	67.31	21,200,000
Jun 14, 2024	65.40	65.51	64.75	65.43	65.43	13,975,000
Jun 13, 2024	63.77	65.87	63.77	65.31	65.31	24,240,000
Jun 12, 2024	62.75	63.85	62.48	63.42	63.42	17,000,000
Jun 11, 2024	62.33	62.67	61.64	62.60	62.60	9,725,000
Jun 10, 2024	63.38	63.53	62.42	62.60	62.60	10,355,000
Jun 7, 2024	64.53	64.80	63.27	63.38	63.38	14,230,000
Jun 6, 2024	63.45	64.42	63.06	64.23	64.23	12,780,000
Jun 5, 2024	61.88	63.22	61.64	62.96	62.96	11,740,000
Jun 4, 2024	62.26	62.26	61.27	61.58	61.58	20,615,000
Jun 3, 2024	62.78	63.04	60.59	61.53	61.53	16,625,000
May 31, 2024	62.52	62.59	61.19	62.59	62.59	15,065,000
May 30, 2024	61.61	62.16	61.11	62.12	62.12	10,735,000
May 29, 2024	62.81	62.81	61.40	61.46	61.46	16,870,000
May 28, 2024	63.20	63.23	62.60	63.08	63.08	11,870,000
May 24, 2024	63.00	63.30	62.86	63.03	63.03	9,835,000
May 23, 2024	63.20	63.31	62.61	62.77	62.77	10,610,000
May 22, 2024	63.52	63.64	62.82	63.07	63.07	9,060,000
May 21, 2024	63.80	63.84	63.35	63.46	63.46	10,095,000
May 20, 2024	64.40	64.85	63.48	63.53	63.53	14,200,000
May 17, 2024	62.90	64.35	62.90	64.27	64.27	14,390,000
May 16, 2024	63.47	63.62	62.77	62.92	62.92	9,935,000
May 15, 2024	63.41	63.81	63.22	63.37	63.37	9,965,000
May 14, 2024	63.66	63.96	63.43	63.53	63.53	7,750,000
May 13, 2024	64.78	64.78	63.75	63.91	63.91	8,420,000
May 10, 2024	64.88	65.20	64.38	64.78	64.78	8,235,000
May 9, 2024	63.66	64.66	63.38	64.66	64.66	12,270,000
May 8, 2024	64.08	64.32	63.62	63.67	63.67	10,300,000
May 7, 2024	64.11	64.24	63.50	63.87	63.87	11,085,000
May 6, 2024	63.19	64.04	63.19	63.98	63.98	9,970,000
May 3, 2024	63.19	63.53	62.98	63.11	63.11	13,470,000
May 2, 2024	63.09	63.36	62.37	62.84	62.84	8,950,000
May 1, 2024	63.06	63.15	62.40	62.77	62.77	11,815,000
Apr 30, 2024	63.99	64.28	63.04	63.19	63.19	17,185,000
Apr 29, 2024	64.33	64.83	63.42	64.19	64.19	12,270,000
Apr 26, 2024	62.41	64.00	62.41	63.74	63.74	16,830,000
Apr 25, 2024	60.24	62.91	59.04	62.24	62.24	34,425,000
Apr 24, 2024	58.76	59.20	58.33	58.54	58.54	18,165,000
Apr 23, 2024	58.44	58.60	57.84	58.30	58.30	10,505,000
Apr 22, 2024	57.96	58.24	57.34	57.69	57.69	12,975,000
Apr 19, 2024	58.28	58.28	56.92	57.38	57.38	22,100,000
Apr 18, 2024	58.09	58.82	57.95	58.16	58.16	10,690,000
Apr 17, 2024	59.10	59.10	57.87	58.06	58.06	8,860,000
Apr 16, 2024	58.66	58.94	58.41	58.85	58.85	8,030,000
Apr 15, 2024	59.56	59.66	58.62	58.73	58.73	9,935,000
Apr 12, 2024	59.83	59.86	58.83	59.15	59.15	12,785,000
Apr 11, 2024	59.62	60.02	59.32	59.81	59.81	13,570,000
Apr 10, 2024	58.26	59.45	58.02	59.31	59.31	14,205,000
Apr 9, 2024	59.18	59.30	57.58	58.54	58.54	11,130,000
Apr 8, 2024	58.08	58.75	58.08	58.63	58.63	10,930,000
Apr 5, 2024	57.57	58.11	57.48	58.11	58.11	10,210,000
Apr 4, 2024	58.19	58.40	57.07	57.12	57.12	11,620,000
Apr 3, 2024	57.90	58.14	57.46	57.91	57.91	10,835,000
Apr 2, 2024	57.48	58.10	57.00	58.04	58.04	11,255,000
Apr 1, 2024	58.38	58.40	57.27	57.54	57.54	11,935,000
Mar 28, 2024	58.90	58.90	58.06	58.14	58.14	14,625,000
Mar 27, 2024	59.52	59.88	58.06	58.47	58.47	14,105,000
Mar 26, 2024	58.47	59.59	58.30	59.11	59.11	16,630,000
Mar 25, 2024	57.78	58.28	57.43	58.07	58.07	14,125,000
Mar 22, 2024	58.44	58.44	57.64	57.64	57.64	11,200,000
Mar 21, 2024	59.06	59.06	57.84	58.10	58.10	15,955,000
Mar 20, 2024	58.71	60.48	57.61	57.90	57.90	50,170,000
Mar 19, 2024	55.60	55.97	55.07	55.95	55.95	8,675,000
Mar 18, 2024	55.36	56.28	55.28	55.47	55.47	9,475,000
Mar 15, 2024	54.55	55.17	54.36	55.13	55.13	11,830,000
Mar 14, 2024	55.33	55.51	54.50	54.97	54.97	10,555,000
Mar 13, 2024	54.41	54.76	54.04	54.45	54.45	9,485,000
Mar 12, 2024	53.55	54.55	53.40	54.40	54.40	10,025,000
Mar 11, 2024	53.40	53.66	52.30	53.25	53.25	9,950,000
Mar 8, 2024	53.63	54.09	53.51	53.72	53.72	5,955,000
Mar 7, 2024	54.20	54.25	53.56	53.80	53.80	6,210,000
Mar 6, 2024	54.49	54.51	53.43	53.80	53.80	7,850,000
Mar 5, 2024	54.26	54.67	53.88	54.23	54.23	9,340,000
Mar 4, 2024	53.78	54.64	53.59	54.41	54.41	10,210,000
Mar 1, 2024	53.99	54.10	53.60	53.78	53.78	8,260,000
Feb 29, 2024	53.62	54.07	53.47	53.78	53.78	9,870,000
Feb 28, 2024	52.68	53.46	52.68	53.43	53.43	6,455,000
Feb 27, 2024	53.26	53.27	52.50	52.90	52.90	6,475,000
Feb 26, 2024	53.30	53.45	52.93	53.21	53.21	6,585,000
Feb 23, 2024	52.89	53.15	52.63	52.93	52.93	7,940,000
Feb 22, 2024	51.87	52.74	51.87	52.55	52.55	10,235,000
Feb 21, 2024	51.41	51.52	51.15	51.39	51.39	7,020,000
Feb 20, 2024	51.91	52.24	51.38	51.60	51.60	10,160,000
Feb 16, 2024	52.40	52.51	51.96	51.97	51.97	6,915,000
Feb 15, 2024	52.33	52.53	52.05	52.36	52.36	8,365,000
Feb 14, 2024	52.29	52.65	51.88	52.40	52.40	6,790,000
Feb 13, 2024	51.77	52.85	51.72	51.98	51.98	11,580,000
Feb 12, 2024	52.65	52.68	51.90	52.16	52.16	10,385,000
Feb 9, 2024	52.74	53.18	52.32	52.77	52.77	10,550,000
Feb 8, 2024	53.56	53.78	52.32	52.41	52.41	19,345,000
Feb 7, 2024	51.23	54.52	50.10	53.34	53.34	45,060,000
Feb 6, 2024	49.61	49.96	49.30	49.75	49.75	22,535,000
Feb 5, 2024	50.05	50.12	49.25	49.42	49.42	18,925,000
Feb 2, 2024	48.91	49.86	48.54	49.65	49.65	10,680,000
Feb 1, 2024	48.28	48.96	48.24	48.84	48.84	13,430,000

CAVA CAVA Group, Inc.

135.05

-2.81%

SBUX Starbucks Corporation

107.68

-1.21%

EAT Brinker International, Inc.

181.97

-0.29%

SHAK Shake Shack Inc.

118.13

-3.28%

MCD McDonald's Corporation

288.70

-0.56%

TXRH Texas Roadhouse, Inc.

181.10

-0.85%

BROS Dutch Bros Inc.

62.52

-1.11%

DPZ Domino's Pizza, Inc.

449.12

-0.37%

CAKE The Cheesecake Factory Incorporated

56.15

-0.04%

DRI Darden Restaurants, Inc.

195.24

-0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chipotle Mexican Grill, Inc. (CMG)

Related Tickers