Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada
· Delayed Price · Currency is CAD 17.20
+0.08 (0.47%)
Aug 15, 2025, 9:30 AM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.20 | 17.45 | 17.20 | 17.44 | - | 1.87% | 3,727 |
| Aug 14, 2025 | 17.21 | 17.21 | 16.75 | 17.12 | - | -1.04% | 8,884 |
| Aug 13, 2025 | 16.98 | 17.32 | 16.90 | 17.30 | - | 1.47% | 40,819 |
| Aug 12, 2025 | 16.95 | 17.12 | 16.95 | 17.05 | - | 2.83% | 11,944 |
| Aug 11, 2025 | 16.54 | 16.58 | 16.44 | 16.58 | - | 0.42% | 3,616 |
| Aug 8, 2025 | 16.86 | 16.89 | 16.51 | 16.51 | - | -2.88% | 5,954 |
| Aug 7, 2025 | 16.96 | 17.15 | 16.91 | 17.00 | - | - | 5,173 |
| Aug 6, 2025 | 16.89 | 17.05 | 16.89 | 17.00 | - | 0.18% | 75,590 |
| Aug 5, 2025 | 17.03 | 17.08 | 16.97 | 16.97 | - | 0.65% | 1,872 |
| Aug 1, 2025 | 16.96 | 17.01 | 16.86 | 16.86 | - | -1.29% | 8,267 |
| Jul 31, 2025 | 17.29 | 17.41 | 17.08 | 17.08 | - | -1.90% | 11,015 |
| Jul 30, 2025 | 17.60 | 17.60 | 17.41 | 17.41 | - | -1.69% | 10,707 |
| Jul 29, 2025 | 17.77 | 17.83 | 17.60 | 17.71 | - | -1.06% | 10,637 |
| Jul 28, 2025 | 18.57 | 18.57 | 17.90 | 17.90 | - | -3.50% | 21,344 |
| Jul 25, 2025 | 18.24 | 18.78 | 18.24 | 18.55 | - | 1.92% | 34,240 |
| Jul 24, 2025 | 18.43 | 18.68 | 17.98 | 18.20 | - | -13.58% | 48,436 |
| Jul 23, 2025 | 20.96 | 21.10 | 20.91 | 21.06 | - | 1.35% | 5,116 |
| Jul 22, 2025 | 21.06 | 21.07 | 20.78 | 20.78 | - | -1.38% | 6,240 |
| Jul 21, 2025 | 21.58 | 21.58 | 21.07 | 21.07 | - | -1.77% | 3,026 |
| Jul 18, 2025 | 21.37 | 21.46 | 21.37 | 21.45 | - | 0.42% | 1,851 |
| Jul 17, 2025 | 21.28 | 21.36 | 21.28 | 21.36 | - | 0.38% | 1,852 |
| Jul 16, 2025 | 21.50 | 21.50 | 21.28 | 21.28 | - | -2.65% | 141 |
| Jul 15, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | - |
| Jul 14, 2025 | 22.35 | 22.35 | 21.77 | 21.86 | - | -2.97% | 2,671 |
| Jul 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | - |
| Jul 10, 2025 | 22.38 | 22.70 | 22.38 | 22.53 | - | 1.40% | 3,025 |
| Jul 9, 2025 | 22.18 | 22.22 | 22.18 | 22.22 | - | 0.50% | 807 |
| Jul 8, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | - | - | - |
| Jul 7, 2025 | 22.18 | 22.18 | 21.91 | 22.11 | - | -2.73% | 1,343 |
| Jul 4, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Jul 3, 2025 | 22.79 | 22.79 | 22.73 | 22.73 | - | 0.04% | 1,100 |
| Jul 2, 2025 | 22.73 | 22.73 | 22.72 | 22.72 | - | 0.98% | 228 |
| Jun 30, 2025 | 22.07 | 22.50 | 22.07 | 22.50 | - | 2.55% | 3,711 |
| Jun 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | 1.39% | 150 |
| Jun 26, 2025 | 21.70 | 21.70 | 21.34 | 21.64 | - | -1.86% | 4,050 |
| 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 |