Get the Stockscreener App
39.70
0.03%
0.0488
Chipotle Mexican Grill Stock (CMG) Price History
The historical daily chart and data for Chipotle Mexican Grill stock (CMG), show that the latest closing stock price as of September 09, 2025, is $39.70.
- Chipotle Mexican Grill all-time high stock price is $3,463.07, occurred on June 18, 2024.
- The lowest Chipotle Mexican Grill stock price recorded was $35.37 on October 13, 2023. Since then, Chipotle Mexican Grill's stock price has risen over 12.23% to $39.70 now.
- The 52-week high stock price for CMG is $66.74, representing a 68.12% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CMG is $39.23, indicating a -1.18% decrease from the current share price, occurred on September 08, 2025.
- The closing price of Chipotle Mexican Grill (CMG) stock in the beginning of 2024 was $1,690.18. The stock closed the year at $1,387.49, a loss of over -17.91% for the year.
The table below shows more information about CMG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $39.84 | $39.50 | $0.3396 | 836,636.0 | +0.04% |
| Sep 08, 2025 | $41.02 | $39.23 | $1.79 | 35,045,430.0 | -3.43% |
| Sep 05, 2025 | $41.98 | $40.73 | $1.25 | 21,987,549.0 | -0.85% |
| Sep 04, 2025 | $41.80 | $41.03 | $0.76 | 18,967,465.0 | -0.91% |
| Sep 03, 2025 | $42.26 | $41.65 | $0.615 | 11,873,594.0 | +0.10% |
| Sep 02, 2025 | $42.17 | $41.47 | $0.70 | 20,729,779.0 | -0.93% |
| Aug 29, 2025 | $42.40 | $41.77 | $0.6265 | 14,783,674.0 | -0.64% |
| Aug 28, 2025 | $42.74 | $42.02 | $0.72 | 13,204,210.0 | -0.56% |
| Aug 27, 2025 | $42.94 | $42.46 | $0.48 | 12,697,339.0 | +0.31% |
| Aug 26, 2025 | $43.13 | $42.28 | $0.85 | 18,573,616.0 | -0.49% |
| Aug 25, 2025 | $43.59 | $42.61 | $0.98 | 11,395,316.0 | -2.09% |
| Aug 22, 2025 | $43.72 | $43.07 | $0.65 | 10,533,302.0 | +1.70% |
| Aug 21, 2025 | $43.10 | $42.54 | $0.56 | 11,166,195.0 | -0.37% |
| Aug 20, 2025 | $43.99 | $43.00 | $0.99 | 12,354,739.0 | -0.42% |
| Aug 19, 2025 | $43.77 | $42.92 | $0.85 | 19,130,753.0 | -0.30% |
| Aug 18, 2025 | $44.27 | $43.36 | $0.91 | 18,026,431.0 | -1.50% |
| Aug 15, 2025 | $44.09 | $43.11 | $0.98 | 19,021,249.0 | +2.02% |
| Aug 14, 2025 | $43.44 | $42.01 | $1.43 | 22,798,433.0 | -0.71% |
| Aug 13, 2025 | $43.58 | $42.40 | $1.18 | 19,417,620.0 | +1.52% |
| Aug 12, 2025 | $43.19 | $42.43 | $0.76 | 17,140,418.0 | +2.91% |
Chipotle Mexican Grill Stock (CMG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chipotle Mexican Grill stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chipotle Mexican Grill stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chipotle Mexican Grill Stock (CMG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $42.26 | $39.23 | $3.03 | 109,440,453.0 | -5.87% |
| Aug, 2025 | $44.27 | $41.18 | $3.09 | 340,425,030.0 | -1.73% |
| Jul, 2025 | $58.42 | $42.83 | $15.59 | 418,602,392.0 | -23.63% |
| Jun, 2025 | $56.44 | $48.72 | $7.72 | 257,598,514.0 | +12.12% |
| May, 2025 | $52.69 | $49.31 | $3.38 | 235,585,797.0 | -0.87% |
| Apr, 2025 | $52.51 | $44.46 | $8.05 | 334,728,091.0 | +0.62% |
| Mar, 2025 | $55.70 | $47.55 | $8.15 | 275,747,146.0 | -6.97% |
| Feb, 2025 | $59.19 | $50.50 | $8.69 | 241,188,778.0 | -7.51% |
| Jan, 2025 | $61.16 | $55.30 | $5.86 | 182,251,088.0 | -3.23% |
Chipotle Mexican Grill Stock (CMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $66.74 | $59.78 | $6.96 | 151,666,844.0 | -2.32% |
| Nov, 2024 | $62.74 | $55.88 | $6.86 | 184,721,717.0 | +10.31% |
| Oct, 2024 | $61.25 | $55.02 | $6.23 | 208,053,499.0 | -3.21% |
| Sep, 2024 | $59.00 | $52.65 | $6.35 | 203,569,277.0 | +2.75% |
| Aug, 2024 | $56.98 | $47.98 | $9.00 | 417,517,581.0 | +3.24% |
| Jul, 2024 | $62.95 | $49.41 | $13.55 | 439,245,467.0 | -13.30% |
| Jun, 2024 | $69.26 | $60.59 | $8.67 | 390,132,030.0 | +0.10% |
| May, 2024 | $65.20 | $61.11 | $4.09 | 241,598,250.0 | -0.95% |
| Apr, 2024 | $64.83 | $56.92 | $7.90 | 296,034,750.0 | +8.70% |
| Mar, 2024 | $60.48 | $52.30 | $8.18 | 251,338,200.0 | +8.11% |
| Feb, 2024 | $54.52 | $48.24 | $6.28 | 247,929,300.0 | +11.62% |
| Jan, 2024 | $48.79 | $44.08 | $4.71 | 205,846,850.0 | +5.33% |
Chipotle Mexican Grill Stock (CMG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.97 | $44.00 | $2.97 | 169,634,550.0 | +3.85% |
| Nov, 2023 | $44.77 | $38.83 | $5.94 | 221,863,400.0 | +13.39% |
| Oct, 2023 | $39.16 | $35.37 | $3.79 | 307,288,850.0 | +6.03% |
| Sep, 2023 | $39.52 | $35.90 | $3.62 | 221,110,350.0 | -4.92% |
| Aug, 2023 | $39.46 | $36.74 | $2.72 | 261,201,100.0 | -1.82% |
| Jul, 2023 | $43.50 | $37.45 | $6.05 | 337,329,700.0 | -8.26% |
| Jun, 2023 | $42.88 | $40.28 | $2.60 | 267,562,650.0 | +3.01% |
| May, 2023 | $42.80 | $40.33 | $2.47 | 301,539,050.0 | +0.43% |
| Apr, 2023 | $41.42 | $33.29 | $8.13 | 339,049,550.0 | +21.03% |
| Mar, 2023 | $34.18 | $29.40 | $4.78 | 283,905,100.0 | +14.57% |
| Feb, 2023 | $34.49 | $29.41 | $5.09 | 320,056,400.0 | -9.43% |
| Jan, 2023 | $32.98 | $26.88 | $6.10 | 278,749,800.0 | +18.66% |
0.78%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):