The closing price for Chipotle Mexican Grill (CMG) on Friday was $39.96. It was down 0.5% for the day (down 1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2026 21:00 | $39.96 | $39.96 | $39.96 | $39.96 | — |
January 16 2026 20:30 | $40.12 | $40.18 | $39.95 | $39.97 | 2,103,962 |
January 16 2026 19:30 | $40.12 | $40.24 | $40.07 | $40.13 | 924,889 |
January 16 2026 18:30 | $40.18 | $40.20 | $40.06 | $40.12 | 1,131,658 |
January 16 2026 17:30 | $40.23 | $40.28 | $40.16 | $40.18 | 792,262 |
January 16 2026 16:30 | $40.41 | $40.42 | $40.15 | $40.24 | 956,875 |
January 16 2026 15:30 | $40.31 | $40.48 | $40.15 | $40.41 | 1,382,171 |
January 16 2026 14:30 | $40.15 | $40.39 | $39.55 | $40.31 | 2,927,424 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
