The closing price for Chipotle Mexican Grill (CMG) on Friday was $32.49. It was down 2.8% for the day (down 2.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 20:00 | $32.49 | $32.49 | $32.49 | $32.49 | — |
May 08 2026 19:30 | $32.37 | $32.48 | $32.29 | $32.48 | 11,230,319 |
May 08 2026 18:30 | $32.45 | $32.46 | $32.14 | $32.37 | 9,809,862 |
May 08 2026 17:30 | $32.53 | $32.60 | $32.43 | $32.45 | 1,033,823 |
May 08 2026 16:30 | $32.64 | $32.67 | $32.50 | $32.53 | 5,534,107 |
May 08 2026 15:30 | $32.86 | $32.92 | $32.62 | $32.64 | 1,059,861 |
May 08 2026 14:30 | $32.99 | $33.12 | $32.80 | $32.85 | 4,523,850 |
May 08 2026 13:30 | $33.43 | $33.50 | $32.68 | $33.00 | 2,259,684 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.