Chipotle (CMG) Historical Prices

Time Period

Events

CMG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	31.67	32.35	31.49	31.89	31.89	+1.95%	24,378,721	1.33
Oct 29, 2026	30.46	31.54	29.90	31.28	31.28	+8.88%	42,442,020	2.37
Oct 28, 2026	28.12	29.24	28.07	28.73	28.73	+2.68%	30,521,730	1.73
Oct 27, 2026	28.39	28.49	27.89	27.98	27.98	-1.51%	18,192,150	1.01
Oct 26, 2026	27.74	28.64	27.66	28.41	28.41	+3.23%	21,905,100	1.22
Oct 23, 2026	27.93	28.04	27.31	27.52	27.52	-2.20%	18,682,711	1.05
Oct 22, 2026	28.09	28.47	27.82	28.14	28.14	+0.07%	26,823,080	1.52
Oct 21, 2026	29.03	29.10	27.87	28.12	28.12	-5.16%	27,919,260	1.61
Oct 20, 2026	30.48	30.72	29.48	29.65	29.65	-0.67%	18,578,619	1.07
Oct 19, 2026	29.71	29.90	29.41	29.85	29.85	-0.13%	25,725,930	1.49
Oct 16, 2026	30.65	31.06	29.77	29.89	29.89	-2.26%	17,203,561	1.00
Oct 15, 2026	30.93	31.32	30.49	30.58	30.58	+0.20%	17,390,891	1.01
Oct 14, 2026	30.42	30.54	29.97	30.52	30.52	+0.56%	17,451,961	1.01
Oct 13, 2026	30.46	30.69	30.17	30.35	30.35	-0.16%	16,208,440	0.94
Oct 12, 2026	30.75	31.18	29.83	30.40	30.40	-3.77%	29,168,590	1.70
Oct 09, 2026	32.51	32.82	31.23	31.59	31.59	-3.34%	20,086,250	1.18
Oct 08, 2026	30.68	33.40	30.46	32.68	32.68	+6.21%	72,035,969	4.43
Oct 07, 2026	30.81	31.00	30.45	30.77	30.77	-0.42%	12,936,320	0.80
Oct 06, 2026	30.76	31.46	30.61	30.90	30.90	+0.16%	17,755,430	1.09
Oct 05, 2026	32.12	32.16	30.21	30.85	30.85	-4.67%	23,559,910	1.46
Oct 02, 2026	32.48	32.55	31.83	32.36	32.36	+0.12%	15,078,910	0.94
Oct 01, 2026	31.95	32.45	31.73	32.32	32.32	+1.16%	18,525,340	1.15
Sep 30, 2026	31.95	32.12	31.54	31.95	31.95	+0.22%	14,350,590	0.90
Sep 29, 2026	31.57	32.35	31.27	31.88	31.88	+0.09%	13,885,190	0.87
Sep 28, 2026	31.20	33.60	31.14	31.85	31.85	+1.66%	31,440,109	2.01
Sep 25, 2026	31.95	32.23	31.30	31.33	31.33	-2.12%	13,342,090	0.85
Sep 24, 2026	32.57	32.94	31.65	32.01	32.01	-2.14%	15,542,640	0.99
Sep 23, 2026	32.50	32.93	32.10	32.71	32.71	+0.25%	18,156,660	1.10
Sep 22, 2026	33.62	33.75	32.57	32.63	32.63	-1.54%	12,055,060	0.73
Sep 21, 2026	33.70	33.70	32.77	33.14	33.14	-0.87%	11,595,250	0.70
Sep 18, 2026	33.61	33.61	32.86	33.43	33.43	-0.24%	22,531,971	1.37
Sep 17, 2026	34.27	34.27	33.45	33.51	33.51	-0.50%	9,598,533	0.58
Sep 16, 2026	35.24	35.24	33.64	33.68	33.68	-3.30%	13,076,550	0.77
Sep 15, 2026	36.70	36.81	34.46	34.83	34.83	-5.94%	19,990,330	1.19
Sep 14, 2026	36.50	37.22	36.03	37.03	37.03	+2.29%	9,906,183	0.59
Sep 11, 2026	36.23	36.64	35.66	36.20	36.20	+0.19%	7,696,869	0.45
Sep 10, 2026	36.26	36.63	35.69	36.13	36.13	+0.28%	9,982,350	0.58
Sep 09, 2026	36.81	36.86	35.97	36.03	36.03	-2.52%	9,034,098	0.52
Sep 08, 2026	36.75	37.42	36.57	36.96	36.96	+0.00%	10,548,000	0.60
Sep 07, 2026	37.41	37.41	36.84	36.96	36.96	+0.00%	0	0.00
Sep 04, 2026	37.41	37.41	36.84	36.96	36.96	-1.62%	9,780,604	0.54
Sep 03, 2026	38.87	38.92	37.52	37.57	37.57	-2.47%	8,865,938	0.48
Sep 02, 2026	37.69	38.87	37.69	38.52	38.52	+2.69%	11,656,670	0.62
Sep 01, 2026	38.13	38.36	37.40	37.51	37.51	-1.37%	10,542,340	0.55
Aug 31, 2026	37.42	38.23	37.42	38.03	38.03	+0.00%	16,939,369	0.88
Aug 28, 2026	37.60	38.26	37.53	38.03	38.03	+2.18%	12,712,280	0.65
Aug 27, 2026	37.10	37.38	36.50	37.22	37.22	-0.32%	9,596,369	0.49
Aug 26, 2026	37.20	37.72	36.78	37.34	37.34	-0.24%	12,966,920	0.65
Aug 25, 2026	37.99	38.24	37.43	37.43	37.43	-1.55%	11,316,150	0.57
Aug 24, 2026	36.50	38.11	36.35	38.02	38.02	+3.04%	18,199,910	0.92

Chipotle historical prices

Chipotle (CMG) Historical Prices

Become an Expert with TipRanks Premium