CMG - CHIPOTLE MEXICAN GRILL INC
33.9
-1.210 -3.569%
Share volume: 22,740,726
Last Updated: 04-23-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.38%
PREVIOUS CLOSE
CHG
CHG%
$35.11
-1.21
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $35.11 | $35.11 | $35.24 | $35.24 | $33.61 | $33.61 | $33.90 | $33.90 | 22,740,726 | $22,740,726.00 |
| 04-22-2026 | $35.72 | $35.72 | $35.76 | $35.76 | $34.71 | $34.71 | $35.11 | $35.11 | 15,801,814 | $15,801,814.00 |
| 04-21-2026 | $36.10 | $36.10 | $37.08 | $37.08 | $35.71 | $35.71 | $36.05 | $36.05 | 13,015,998 | $13,015,998.00 |
| 04-20-2026 | $35.79 | $35.79 | $36.16 | $36.16 | $35.65 | $35.65 | $35.83 | $35.83 | 11,551,927 | $11,551,927.00 |
| 04-17-2026 | $35.62 | $35.62 | $36.65 | $36.65 | $35.43 | $35.43 | $35.83 | $35.83 | 16,513,823 | $16,513,823.00 |
| 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 |