The closing price for Chipotle Mexican Grill (CMG) yesterday was $30.86. It was down 4% for the day (down 4.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 05 2026 19:30 | $30.93 | $30.99 | $30.74 | $30.86 | 300,870 |
October 05 2026 18:30 | $30.83 | $31.00 | $30.72 | $30.88 | 127,573 |
October 05 2026 17:30 | $30.79 | $30.81 | $30.68 | $30.81 | 64,512 |
October 05 2026 16:30 | $30.81 | $30.95 | $30.77 | $30.85 | 62,182 |
October 05 2026 15:30 | $30.93 | $30.94 | $30.69 | $30.71 | 57,505 |
October 05 2026 14:30 | $31.18 | $31.21 | $30.90 | $30.96 | 170,240 |
October 05 2026 13:30 | $32.16 | $32.16 | $30.21 | $30.51 | 604,066 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.