CMG - CHIPOTLE MEXICAN GRILL INC
35.83
0.750 2.093%
Share volume: 16,513,823
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.43%
PREVIOUS CLOSE
CHG
CHG%
$35.08
0.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $35.62 | $35.62 | $36.65 | $36.65 | $35.43 | $35.43 | $35.83 | $35.83 | 16,513,823 | $16,483,115.00 |
| 04-16-2026 | $35.60 | $35.60 | $35.70 | $35.70 | $34.91 | $34.91 | $35.08 | $35.08 | 12,190,430 | $12,190,430.00 |
| 04-15-2026 | $35.06 | $35.06 | $35.52 | $35.52 | $34.93 | $34.93 | $35.25 | $35.25 | 10,251,226 | $10,251,226.00 |
| 04-14-2026 | $34.83 | $34.83 | $35.28 | $35.28 | $34.63 | $34.63 | $34.92 | $34.92 | 8,967,855 | $8,967,855.00 |
| 04-13-2026 | $33.95 | $33.95 | $34.84 | $34.84 | $33.40 | $33.40 | $34.59 | $34.59 | 12,712,173 | $12,712,173.00 |
| 04-10-2026 | $34.23 | $34.23 | $34.50 | $34.50 | $33.91 | $33.91 | $34.09 | $34.09 | 9,835,070 | $9,835,070.00 |
| 04-09-2026 | $33.57 | $33.57 | $34.67 | $34.67 | $33.47 | $33.47 | $34.24 | $34.24 | 12,382,130 | $12,382,130.00 |
| 04-08-2026 | $34.63 | $34.63 | $35.29 | $35.29 | $33.67 | $33.67 | $33.79 | $33.79 | 13,156,088 | $13,156,088.00 |
| 04-07-2026 | $33.43 | $33.43 | $33.62 | $33.62 | $32.60 | $32.60 | $33.06 | $33.06 | 12,766,986 | $12,766,986.00 |
| 04-06-2026 | $32.85 | $32.85 | $33.63 | $33.63 | $32.67 | $32.67 | $33.50 | $33.50 | 13,852,322 | $13,852,322.00 |