Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada
· Delayed Price · Currency is CAD 20.24
+0.33 (1.66%)
May 12, 2025, 9:30 AM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.15 | 20.39 | 20.15 | 20.39 | - | 0.74% | - |
| May 12, 2025 | 20.38 | 20.38 | 20.24 | 20.24 | - | 1.66% | 1,120 |
| 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 | - | - | - |
| Apr 15, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | -2.36% | 300 |
| Apr 14, 2025 | 19.66 | 20.32 | 19.66 | 20.32 | - | 10.55% | 2,885,000 |
| Apr 11, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | - | - |
| Apr 10, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | - | - |
| Apr 9, 2025 | 18.85 | 20.32 | 18.38 | 18.38 | - | - | 8,150 |
| Apr 8, 2025 | 18.79 | 18.79 | 18.38 | 18.38 | - | -1.55% | 4,861 |
| Apr 7, 2025 | 18.36 | 18.67 | 18.00 | 18.67 | - | -2.96% | 5,941 |
| Apr 4, 2025 | 19.59 | 19.62 | 19.20 | 19.24 | - | -5.31% | 4,639 |
| Apr 3, 2025 | 20.24 | 20.32 | 20.24 | 20.32 | - | -2.45% | 102 |
| Apr 2, 2025 | 20.95 | 20.95 | 20.82 | 20.83 | - | 1.21% | 2,505 |
| Apr 1, 2025 | 20.21 | 20.58 | 20.21 | 20.58 | - | 3.73% | 1,101 |
| Mar 31, 2025 | 19.76 | 19.84 | 19.76 | 19.84 | - | -0.75% | 1,416 |
| Mar 28, 2025 | 20.31 | 20.31 | 19.95 | 19.99 | - | -2.58% | 651 |
| Mar 27, 2025 | 20.56 | 20.56 | 20.52 | 20.52 | - | 2.24% | 3,211 |
| Mar 26, 2025 | 20.09 | 20.09 | 20.04 | 20.07 | - | 0.45% | 1,006 |
| Mar 25, 2025 | 20.03 | 20.03 | 19.90 | 19.98 | - | -0.25% | 4,101 |
| Mar 24, 2025 | 19.80 | 20.03 | 19.74 | 20.03 | - | 2.77% | 932 |
| Mar 21, 2025 | 19.43 | 19.49 | 19.43 | 19.49 | - | -0.76% | 255 |
| Mar 20, 2025 | 19.60 | 19.81 | 19.56 | 19.64 | - | 2.29% | 35,603 |
| Mar 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Mar 18, 2025 | 19.77 | 19.77 | 19.18 | 19.20 | - | -4.10% | 3,716 |
| Mar 17, 2025 | 19.90 | 20.08 | 19.90 | 20.02 | - | -0.50% | 6,400 |
| Mar 14, 2025 | 20.21 | 20.21 | 20.06 | 20.12 | - | 2.97% | 1,766 |
| Mar 13, 2025 | 19.56 | 19.56 | 19.50 | 19.54 | - | -3.03% | 1,985 |
| Mar 12, 2025 | 20.24 | 20.29 | 20.15 | 20.15 | - | -0.59% | 528 |
| Mar 11, 2025 | 20.56 | 20.56 | 20.13 | 20.27 | - | 1.05% | 1,356 |
| Mar 10, 2025 | 19.77 | 20.22 | 19.77 | 20.06 | - | -0.45% | 3,455 |
| Mar 7, 2025 | 20.65 | 20.65 | 19.63 | 20.15 | - | -2.33% | 2,520 |
| Mar 6, 2025 | 21.24 | 21.46 | 20.63 | 20.63 | - | -4.67% | 3,081 |
| Mar 5, 2025 | 21.54 | 21.64 | 21.54 | 21.64 | - | -0.28% | 150 |
| Mar 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | - | - |