The closing price for Chipotle Mexican Grill (CMG) yesterday was $35.95. It was down 0.7% for the day (down 0.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2025 20:30 | $35.94 | $36.04 | $35.87 | $35.95 | 238,445 |
December 15 2025 19:30 | $36.05 | $36.17 | $36.05 | $36.13 | 85,967 |
December 15 2025 18:30 | $35.83 | $36.04 | $35.76 | $36.00 | 94,218 |
December 15 2025 17:30 | $35.98 | $36.05 | $35.88 | $36.00 | 95,165 |
December 15 2025 16:30 | $36.19 | $36.19 | $35.93 | $35.97 | 111,698 |
December 15 2025 15:30 | $36.33 | $36.46 | $35.94 | $36.04 | 155,463 |
December 15 2025 14:30 | $36.21 | $36.51 | $36.14 | $36.46 | 295,704 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
