Chipotle Mexican Grill (CMG) went public on January 26, 2006, when it opened at a split-adjusted price of $0.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $34.00 | $34.17 | $31.72 | $32.49 | 104,660,700 |
April 2026 | $32.42 | $37.08 | $31.82 | $33.99 | 325,813,800 |
March 2026 | $36.36 | $37.47 | $30.60 | $32.01 | 363,879,476 |
February 2026 | $38.76 | $40.41 | $35.53 | $37.22 | 377,318,100 |
January 2026 | $37.25 | $41.42 | $36.72 | $38.87 | 315,443,200 |
December 2025 | $34.21 | $38.23 | $33.42 | $37.00 | 406,968,000 |
November 2025 | $31.65 | $34.80 | $29.75 | $34.52 | 500,271,200 |
October 2025 | $39.21 | $42.82 | $31.01 | $31.69 | 493,788,300 |
September 2025 | $41.81 | $42.26 | $38.30 | $39.19 | 468,535,500 |
August 2025 | $42.61 | $44.27 | $41.18 | $42.14 | 343,423,200 |
July 2025 | $56.17 | $58.42 | $42.83 | $42.88 | 429,285,200 |
June 2025 | $49.70 | $56.44 | $48.72 | $56.15 | 259,259,700 |
May 2025 | $50.72 | $52.69 | $49.31 | $50.08 | 237,604,200 |
April 2025 | $50.00 | $52.51 | $44.46 | $50.52 | 336,188,300 |
March 2025 | $55.02 | $55.70 | $47.55 | $50.21 | 296,262,900 |
February 2025 | $56.36 | $59.19 | $50.50 | $53.97 | 252,324,700 |
January 2025 | $60.79 | $61.16 | $55.30 | $58.35 | 188,641,100 |
December 2024 | $61.56 | $66.74 | $59.78 | $60.30 | 165,555,000 |
November 2024 | $56.34 | $62.74 | $55.89 | $61.52 | 191,089,600 |
October 2024 | $57.76 | $61.25 | $55.02 | $55.77 | 214,699,100 |
September 2024 | $55.99 | $59.00 | $52.65 | $57.62 | 207,861,500 |
August 2024 | $54.29 | $56.98 | $47.98 | $56.08 | 422,554,200 |
July 2024 | $62.69 | $62.96 | $49.41 | $54.32 | 451,057,156 |
June 2024 | $62.78 | $69.26 | $60.59 | $62.65 | 401,758,600 |
May 2024 | $63.06 | $65.20 | $61.11 | $62.59 | 244,895,000 |