Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada
· Delayed Price · Currency is CAD 21.94
+0.30 (1.39%)
Jun 27, 2025, 4:00 PM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 21.70 | 21.70 | 21.34 | 21.64 | - | -1.86% | 3,600 |
| Jun 25, 2025 | 21.98 | 22.05 | 21.98 | 22.05 | - | 1.29% | 32,950 |
| Jun 24, 2025 | 21.80 | 21.80 | 21.77 | 21.77 | - | 1.78% | 122 |
| Jun 23, 2025 | 21.38 | 21.41 | 21.35 | 21.39 | - | 1.52% | 8,520 |
| Jun 20, 2025 | 21.01 | 21.07 | 20.96 | 21.07 | - | 0.29% | 1,559 |
| Jun 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 1.55% | 120 |
| Jun 18, 2025 | 20.69 | 20.82 | 20.69 | 20.69 | - | -1.57% | 2,567 |
| Jun 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Jun 16, 2025 | 20.28 | 21.05 | 20.28 | 21.02 | - | 4.84% | 5,802 |
| Jun 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | -1.33% | 600 |
| Jun 12, 2025 | 20.65 | 20.66 | 20.32 | 20.32 | - | -1.88% | 5,061 |
| Jun 11, 2025 | 20.61 | 20.71 | 20.61 | 20.71 | - | 2.78% | 2,100 |
| Jun 10, 2025 | 20.14 | 20.15 | 20.14 | 20.15 | - | -2.04% | 605 |
| Jun 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | -2.19% | 500 |
| Jun 6, 2025 | 20.95 | 21.03 | 20.95 | 21.03 | - | -1.27% | 240 |
| Jun 5, 2025 | 21.36 | 21.48 | 21.30 | 21.30 | - | 2.31% | 14,539 |
| Jun 4, 2025 | 20.56 | 20.82 | 20.56 | 20.82 | - | 3.79% | 1,125 |
| Jun 3, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -0.25% | 389 |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | - | - | - |
| May 30, 2025 | 19.90 | 20.11 | 19.77 | 20.11 | - | 0.50% | 653 |
| May 29, 2025 | 20.21 | 20.21 | 19.98 | 20.01 | - | -0.15% | 675 |
| May 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | -1.72% | 200 |
| May 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | - | 0.49% | 4,805 |
| May 26, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| May 23, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| May 22, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | - |
| May 21, 2025 | 20.42 | 20.42 | 20.29 | 20.29 | - | -2.08% | 40,085 |
| May 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | -0.86% | 227 |
| May 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| May 15, 2025 | 20.73 | 20.90 | 20.73 | 20.90 | - | -0.10% | 1,653 |
| May 14, 2025 | 20.36 | 21.02 | 20.36 | 20.92 | - | 3.00% | 2,825 |
| May 13, 2025 | 20.15 | 20.51 | 20.15 | 20.31 | - | 0.35% | 2,980 |
| May 12, 2025 | 20.38 | 20.38 | 20.24 | 20.24 | - | 1.66% | 1,220 |
| May 9, 2025 | 20.50 | 20.50 | 19.81 | 19.91 | - | -3.77% | 7,465 |
| May 8, 2025 | 20.76 | 20.78 | 20.69 | 20.69 | - | 0.19% | 6,800 |
| May 7, 2025 | 20.46 | 20.65 | 20.46 | 20.65 | - | 2.48% | 1,210 |
| May 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | - | - |
| May 5, 2025 | 20.30 | 20.31 | 20.15 | 20.15 | - | -2.18% | 6,965 |
| May 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.33% | 631 |
| May 1, 2025 | 20.36 | 20.36 | 20.33 | 20.33 | - | 1.35% | 415 |
| Apr 30, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | 0.05% | 600 |
| Apr 29, 2025 | 20.22 | 20.22 | 20.05 | 20.05 | - | -1.67% | 1,551 |
| Apr 28, 2025 | 20.79 | 20.97 | 20.39 | 20.39 | - | 2.82% | 43,405 |
| Apr 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | 5,102 |
| Apr 24, 2025 | 19.82 | 19.83 | 19.82 | 19.83 | - | 1.17% | 2,017 |
| Apr 23, 2025 | 19.47 | 19.60 | 19.47 | 19.60 | - | 4.37% | 1,726 |
| Apr 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 3.19% | 183 |
| Apr 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -8.27% | 231 |
| Apr 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | - | - |
| Apr 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | - | - |