chipotle stock price

The closing price for Chipotle Mexican Grill (CMG) yesterday was $32.39. It was up 3.7% for the day (down 18.5% from previous close).

DATEOPENHIGHLOWCLOSEVOLUME
October 30 2025 19:30
$32.81
$33.00
$32.30
$32.39
2,924,400
October 30 2025 18:30
$32.93
$33.09
$32.83
$32.98
699,352
October 30 2025 17:30
$33.46
$33.54
$32.91
$32.97
828,946
October 30 2025 16:30
$33.91
$33.92
$33.34
$33.37
647,722
October 30 2025 15:30
$33.53
$34.04
$33.53
$33.81
1,299,704
October 30 2025 14:30
$32.93
$33.32
$32.42
$33.26
988,072
October 30 2025 13:30
$31.24
$33.13
$31.02
$33.06
4,312,294
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.