Chipotle Mexican Grill, Inc. - CMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	38.38	39.17	39.17	39.21	37.83	32.3M
February 02, 2026	38.76	38.51	38.51	38.99	38.02	26.55M
January 30, 2026	38.91	38.87	38.87	39.12	38.43	14.63M
January 29, 2026	39.25	39.1	39.1	39.52	38.57	15.77M
January 28, 2026	39.97	39.16	39.16	40.25	38.96	13.39M
January 27, 2026	39.59	39.65	39.65	39.93	39.14	9.87M
January 26, 2026	40.8	39.72	39.72	40.91	39.48	16.83M
January 23, 2026	40.56	40.87	40.87	41.33	40.49	11.94M
January 22, 2026	40.77	40.54	40.53	41.2	40.45	12.91M
January 21, 2026	38.97	40.72	40.72	41.42	38.97	27.54M
January 20, 2026	39.42	39	39	40.27	38.91	22.78M
January 16, 2026	40.15	39.96	39.96	40.48	39.55	12.65M
January 15, 2026	40.7	40.36	40.36	40.84	40.08	13.39M
January 14, 2026	39.23	40.59	40.59	40.66	39.04	16.01M
January 13, 2026	39.76	39.39	39.39	40.11	38.69	17.57M
January 12, 2026	40	40.34	40.34	40.64	39.32	14.48M
January 09, 2026	39.74	40.11	40.11	40.15	39.05	18.18M
January 08, 2026	38.67	39.18	39.18	39.82	38.42	13.63M
January 07, 2026	38.72	38.87	38.87	39.49	38.66	12.62M
January 06, 2026	38.35	38.62	38.62	39.28	38.31	20.09M
January 05, 2026	37.43	38.25	38.25	39.06	37.43	16.3M
January 02, 2026	37.25	37.49	37.49	37.67	36.72	12.79M
December 31, 2025	37.04	37	37	37.24	36.85	9.89M
December 30, 2025	37.01	37.04	37.04	37.69	36.94	11.07M
December 29, 2025	37.6	37.14	37.14	37.7	37.06	14.15M
December 26, 2025	37.76	37.81	37.81	38.01	37.63	8.47M
December 24, 2025	37.87	37.9	37.9	38.11	37.82	6.28M
December 23, 2025	37.98	37.79	37.79	37.98	37	17.91M
December 22, 2025	37.6	37.92	37.92	38.19	37.38	16.34M
December 19, 2025	37.6	37.64	37.64	38.23	36.98	45.59M
December 18, 2025	37.46	37.63	37.63	38.06	37.27	29.4M
December 17, 2025	35.73	37	37	37.52	35.7	27.82M
December 16, 2025	36.04	35.66	35.66	36.3	35.41	17M
December 15, 2025	36.15	35.94	35.94	36.52	35.76	22.75M
December 12, 2025	35.19	36.14	36.14	36.38	35.17	28.32M
December 11, 2025	34.07	34.86	34.86	35.06	34.03	12.8M
December 10, 2025	33.72	33.94	33.94	34.19	33.58	13.45M
December 09, 2025	33.49	33.73	33.73	34.1	33.42	12.79M
December 08, 2025	34.65	33.61	33.61	34.66	33.53	16.26M
December 05, 2025	33.96	33.94	33.94	34.15	33.66	17.37M
December 04, 2025	33.91	33.99	33.99	34.13	33.44	13.49M
December 03, 2025	34.17	33.93	33.93	34.59	33.89	20.33M
December 02, 2025	34.37	34.14	34.14	34.5	33.76	14.69M
December 01, 2025	34.21	34.24	34.24	35.14	34.05	20.13M
November 28, 2025	34.01	34.52	34.52	34.8	34	13.04M
November 26, 2025	33.48	34.03	34.03	34.24	33.28	23.5M
November 25, 2025	31.48	33.4	33.4	33.41	31.3	28.6M
November 24, 2025	31.73	31.19	31.19	31.93	31.01	25.03M
November 21, 2025	30.57	31.63	31.63	32	30.56	21.76M
November 20, 2025	30.93	30.35	30.35	31.79	30.31	21.4M
November 19, 2025	30.86	31	31	31.25	30.5	17.5M
November 18, 2025	30.46	30.76	30.76	31.02	30.28	18.45M
November 17, 2025	31.6	30.53	30.53	31.6	30.25	21.92M
November 14, 2025	31.22	31.57	31.57	31.8	31.02	16.41M
November 13, 2025	31.4	31.38	31.38	31.92	31.19	20.01M
November 12, 2025	30.18	31.32	31.32	31.36	30	27.58M
November 11, 2025	30.41	29.81	29.81	30.49	29.75	30.75M
November 10, 2025	30.9	30.48	30.48	31.12	30.32	30.29M
November 07, 2025	30.39	30.59	30.59	30.71	30.02	32.68M
November 06, 2025	31.56	30.56	30.56	32	30.48	30.22M

Chipotle Mexican Grill, Inc. (CMG) NYSE