Get the Stockscreener App
33.79
2.21%
0.73
After Hours:
33.67
-0.12
-0.36%
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 April 08, 2026, is $33.79.
- 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 $29.75 on November 11, 2025. Since then, Chipotle Mexican Grill's stock price has risen over 13.58% to $33.79 now.
- The 52-week high stock price for CMG is $58.42, representing a 72.89% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for CMG is $29.75, indicating a -11.96% decrease from the current share price, occurred on November 11, 2025.
- The closing price of Chipotle Mexican Grill (CMG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 08, 2026 | $35.29 | $33.67 | $1.62 | 13,148,318.0 | +2.21% |
| Apr 07, 2026 | $33.62 | $32.60 | $1.02 | 12,721,560.0 | -1.31% |
| Apr 06, 2026 | $33.62 | $32.67 | $0.955 | 13,845,586.0 | +1.03% |
| Apr 02, 2026 | $33.31 | $31.82 | $1.49 | 12,556,095.0 | +1.62% |
| Apr 01, 2026 | $32.88 | $32.00 | $0.875 | 12,742,442.0 | +1.94% |
| Mar 31, 2026 | $32.29 | $31.39 | $0.905 | 17,759,553.0 | +2.73% |
| Mar 30, 2026 | $31.61 | $30.60 | $1.01 | 13,003,011.0 | +0.97% |
| Mar 27, 2026 | $32.01 | $30.77 | $1.24 | 15,471,611.0 | -4.07% |
| Mar 26, 2026 | $33.06 | $32.12 | $0.945 | 10,155,677.0 | -1.02% |
| Mar 25, 2026 | $33.30 | $32.08 | $1.22 | 13,803,724.0 | -0.79% |
| Mar 24, 2026 | $33.16 | $32.49 | $0.67 | 14,489,421.0 | -1.80% |
| Mar 23, 2026 | $34.29 | $33.33 | $0.96 | 16,434,756.0 | -0.03% |
| Mar 20, 2026 | $33.74 | $32.93 | $0.81 | 25,916,799.0 | +1.31% |
| Mar 19, 2026 | $33.33 | $32.23 | $1.10 | 16,113,526.0 | +0.92% |
| Mar 18, 2026 | $34.06 | $32.62 | $1.44 | 18,988,760.0 | -5.14% |
| Mar 17, 2026 | $35.06 | $34.33 | $0.73 | 17,155,695.0 | +0.97% |
| Mar 16, 2026 | $34.08 | $32.71 | $1.37 | 17,706,455.0 | +4.80% |
| Mar 13, 2026 | $33.29 | $32.36 | $0.93 | 20,375,302.0 | -0.12% |
| Mar 12, 2026 | $33.63 | $32.52 | $1.11 | 19,989,003.0 | -3.81% |
| Mar 11, 2026 | $34.90 | $33.59 | $1.32 | 21,137,855.0 | -2.51% |
| Mar 10, 2026 | $35.20 | $34.46 | $0.74 | 16,655,029.0 | -1.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $35.29 | $31.82 | $3.47 | 78,162,319.0 | +5.56% |
| Mar, 2026 | $37.47 | $30.60 | $6.87 | 363,233,167.0 | -14.00% |
| Feb, 2026 | $40.41 | $35.53 | $4.88 | 373,826,229.0 | -4.24% |
| Jan, 2026 | $41.42 | $36.72 | $4.70 | 313,795,809.0 | +5.05% |
Chipotle Mexican Grill Stock (CMG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.23 | $33.42 | $4.81 | 390,441,329.0 | +7.30% |
| Nov, 2025 | $34.80 | $29.75 | $5.05 | 496,504,676.0 | +8.93% |
| Oct, 2025 | $42.81 | $31.01 | $11.80 | 487,500,247.0 | -19.14% |
| Sep, 2025 | $42.26 | $38.30 | $3.96 | 466,098,594.0 | -7.00% |
| 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% |
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):