The closing price for Chipotle Mexican Grill (CMG) yesterday was $42.14. It was down 0.5% for the day (down 0.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 20:00 | $42.14 | $42.14 | $42.14 | $42.14 | — |
August 29 2025 19:30 | $42.05 | $42.18 | $42.03 | $42.13 | 2,498,474 |
August 29 2025 18:30 | $42.07 | $42.12 | $42.01 | $42.05 | 1,303,853 |
August 29 2025 17:30 | $42.03 | $42.20 | $42.02 | $42.07 | 1,021,252 |
August 29 2025 16:30 | $41.95 | $42.09 | $41.95 | $42.03 | 871,149 |
August 29 2025 15:30 | $41.91 | $41.99 | $41.85 | $41.95 | 1,244,018 |
August 29 2025 14:30 | $41.82 | $42.04 | $41.79 | $41.91 | 1,973,953 |
August 29 2025 13:30 | $42.36 | $42.40 | $41.77 | $41.82 | 3,245,907 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
