5 DAY PERFORMANCE
+22.32%
1 MONTH PERFORMANCE
+36.52%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
-20.46%
YEAR-TO-DATE PERFORMANCE
-30.75%
1 YEAR PERFORMANCE
-36.15%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.96 | $33.94 (-0.06%) | $34.15 | $33.66 | 17.37 M | $45.31 B |
| 12/04/2025 | $33.91 | $34.15 (0.71%) | $34.16 | $33.43 | 17.00 M | $45.59 B |
| 12/03/2025 | $34.17 | $33.93 (-0.7%) | $34.59 | $33.89 | 23.06 M | $45.30 B |
| 12/02/2025 | $34.37 | $34.14 (-0.67%) | $34.50 | $33.76 | 14.71 M | $45.58 B |
| 12/01/2025 | $34.21 | $34.24 (0.09%) | $35.14 | $34.05 | 20.13 M | $45.71 B |
| 11/28/2025 | $34.01 | $34.52 (1.5%) | $34.80 | $34.00 | 13.04 M | $46.08 B |
| 11/26/2025 | $33.48 | $34.03 (1.64%) | $34.24 | $33.28 | 23.50 M | $45.43 B |
| 11/25/2025 | $31.48 | $33.40 (6.1%) | $33.41 | $31.30 | 28.60 M | $44.59 B |
| 11/24/2025 | $31.73 | $31.19 (-1.7%) | $31.93 | $31.01 | 25.03 M | $41.64 B |
| 11/21/2025 | $30.57 | $31.63 (3.47%) | $32.00 | $30.56 | 21.76 M | $42.23 B |
| 11/20/2025 | $30.93 | $30.35 (-1.88%) | $31.79 | $30.31 | 21.40 M | $40.52 B |
| 11/19/2025 | $30.86 | $31.00 (0.45%) | $31.25 | $30.50 | 17.76 M | $41.39 B |
| 11/18/2025 | $30.46 | $30.76 (0.98%) | $31.02 | $30.27 | 21.09 M | $41.06 B |
| 11/17/2025 | $31.60 | $30.53 (-3.39%) | $31.60 | $30.25 | 21.92 M | $40.76 B |
| 11/14/2025 | $31.22 | $31.57 (1.12%) | $31.80 | $31.01 | 18.56 M | $42.15 B |
| 11/13/2025 | $31.40 | $31.38 (-0.06%) | $31.93 | $31.19 | 22.76 M | $41.89 B |
| 11/12/2025 | $30.18 | $31.32 (3.78%) | $31.36 | $30.00 | 31.81 M | $41.81 B |
| 11/11/2025 | $30.41 | $29.81 (-1.97%) | $30.49 | $29.75 | 36.97 M | $39.80 B |
| 11/10/2025 | $30.90 | $30.48 (-1.36%) | $31.12 | $30.32 | 30.29 M | $40.69 B |
| 11/07/2025 | $30.39 | $30.59 (0.66%) | $30.71 | $30.02 | 33.73 M | $40.84 B |
| 11/06/2025 | $31.56 | $30.56 (-3.17%) | $32.00 | $30.48 | 31.45 M | $40.80 B |
| 11/05/2025 | $31.69 | $31.97 (0.88%) | $32.29 | $31.42 | 32.38 M | $42.68 B |
| 11/04/2025 | $31.44 | $31.74 (0.95%) | $32.06 | $31.37 | 34.63 M | $42.37 B |
| 11/03/2025 | $31.65 | $31.51 (-0.44%) | $32.13 | $31.29 | 33.59 M | $42.07 B |
| 10/31/2025 | $32.51 | $31.69 (-2.52%) | $32.51 | $31.21 | 50.23 M | $42.31 B |
| 10/30/2025 | $31.27 | $32.53 (4.03%) | $34.13 | $31.01 | 110.05 M | $43.43 B |
| 10/29/2025 | $39.99 | $39.76 (-0.58%) | $40.65 | $39.59 | 30.05 M | $53.08 B |
| 10/28/2025 | $41.00 | $40.26 (-1.8%) | $41.00 | $40.23 | 12.38 M | $53.75 B |
| 10/27/2025 | $41.40 | $41.06 (-0.82%) | $41.52 | $40.95 | 13.62 M | $54.82 B |
| 10/24/2025 | $42.18 | $41.19 (-2.35%) | $42.19 | $41.04 | 12.20 M | $55.40 B |
| 10/23/2025 | $41.65 | $41.80 (0.36%) | $42.06 | $41.10 | 11.44 M | $56.22 B |
| 10/22/2025 | $42.24 | $41.61 (-1.49%) | $42.38 | $41.43 | 10.18 M | $55.96 B |
| 10/21/2025 | $41.59 | $42.36 (1.85%) | $42.74 | $41.58 | 12.07 M | $56.97 B |
| 10/20/2025 | $41.82 | $41.63 (-0.45%) | $42.34 | $41.32 | 15.12 M | $55.99 B |
| 10/17/2025 | $41.67 | $41.86 (0.46%) | $42.30 | $41.49 | 9.93 M | $56.30 B |
| 10/16/2025 | $41.82 | $41.76 (-0.14%) | $42.18 | $41.47 | 12.21 M | $56.17 B |
| 10/15/2025 | $42.35 | $41.77 (-1.37%) | $42.82 | $41.74 | 15.22 M | $56.18 B |
| 10/14/2025 | $40.30 | $42.10 (4.47%) | $42.61 | $40.06 | 20.56 M | $56.62 B |
| 10/13/2025 | $40.12 | $40.90 (1.94%) | $41.06 | $40.09 | 13.24 M | $55.01 B |
| 10/10/2025 | $41.08 | $39.82 (-3.07%) | $41.40 | $39.81 | 15.27 M | $53.56 B |
| 10/09/2025 | $41.04 | $40.89 (-0.37%) | $41.66 | $40.87 | 15.62 M | $55.00 B |
| 10/08/2025 | $41.00 | $40.98 (-0.05%) | $41.11 | $40.26 | 15.24 M | $55.12 B |
| 10/07/2025 | $41.50 | $40.95 (-1.33%) | $41.89 | $40.65 | 15.62 M | $55.08 B |
| 10/06/2025 | $41.91 | $41.63 (-0.67%) | $42.03 | $41.18 | 17.18 M | $55.99 B |
| 10/03/2025 | $40.27 | $41.76 (3.7%) | $41.96 | $40.17 | 30.06 M | $56.17 B |
| 10/02/2025 | $39.03 | $40.27 (3.18%) | $40.38 | $39.00 | 20.07 M | $54.16 B |
| 10/01/2025 | $39.21 | $38.97 (-0.61%) | $39.72 | $38.76 | 16.24 M | $52.41 B |
| 09/30/2025 | $39.86 | $39.19 (-1.68%) | $39.94 | $38.85 | 19.39 M | $52.71 B |
| 09/29/2025 | $40.28 | $39.90 (-0.94%) | $40.38 | $39.60 | 22.48 M | $53.66 B |
| 09/26/2025 | $39.33 | $40.08 (1.91%) | $40.09 | $39.21 | 14.90 M | $53.91 B |
| 09/25/2025 | $39.36 | $39.33 (-0.08%) | $39.50 | $38.82 | 16.68 M | $52.90 B |
| 09/24/2025 | $39.65 | $39.55 (-0.25%) | $39.71 | $38.99 | 21.06 M | $53.19 B |
| 09/23/2025 | $40.23 | $39.68 (-1.37%) | $40.38 | $39.48 | 21.69 M | $53.37 B |
| 09/22/2025 | $39.19 | $40.13 (2.4%) | $40.22 | $39.09 | 27.43 M | $53.97 B |
| 09/19/2025 | $40.03 | $39.32 (-1.77%) | $40.03 | $38.98 | 36.44 M | $52.88 B |
| 09/18/2025 | $39.73 | $39.81 (0.2%) | $40.33 | $39.40 | 23.59 M | $53.54 B |
| 09/17/2025 | $39.49 | $39.67 (0.46%) | $40.25 | $39.37 | 22.95 M | $53.35 B |
| 09/16/2025 | $39.00 | $39.30 (0.77%) | $39.48 | $38.90 | 23.53 M | $52.86 B |
| 09/15/2025 | $38.70 | $38.58 (-0.31%) | $39.04 | $38.42 | 19.22 M | $51.89 B |
| 09/12/2025 | $38.99 | $38.63 (-0.92%) | $38.99 | $38.34 | 22.32 M | $51.96 B |
| 09/11/2025 | $38.71 | $38.96 (0.65%) | $39.10 | $38.30 | 25.07 M | $52.40 B |
| 09/10/2025 | $39.37 | $38.71 (-1.68%) | $39.49 | $38.50 | 24.96 M | $52.06 B |
| 09/09/2025 | $39.56 | $39.46 (-0.25%) | $39.84 | $39.25 | 17.92 M | $53.07 B |
| 09/08/2025 | $41.00 | $39.65 (-3.29%) | $41.02 | $39.23 | 35.12 M | $53.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
