5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-11.64%
YEAR-TO-DATE PERFORMANCE
+7.14%
1 YEAR PERFORMANCE
-31.45%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $39.59 | $39.64 (0.11%) | $39.93 | $39.14 | 9.81 M | $52.93 B |
| 01/26/2026 | $40.80 | $39.72 (-2.65%) | $40.91 | $39.48 | 16.83 M | $53.03 B |
| 01/23/2026 | $40.56 | $40.87 (0.76%) | $41.33 | $40.49 | 11.99 M | $54.56 B |
| 01/22/2026 | $40.77 | $40.53 (-0.59%) | $41.20 | $40.45 | 12.91 M | $54.11 B |
| 01/21/2026 | $39.25 | $40.72 (3.75%) | $41.42 | $39.10 | 27.63 M | $54.36 B |
| 01/20/2026 | $39.42 | $39.00 (-1.07%) | $40.27 | $38.91 | 22.78 M | $52.07 B |
| 01/16/2026 | $40.15 | $39.96 (-0.47%) | $40.48 | $39.55 | 12.65 M | $53.35 B |
| 01/15/2026 | $40.70 | $40.36 (-0.84%) | $40.84 | $40.08 | 13.39 M | $53.88 B |
| 01/14/2026 | $39.23 | $40.59 (3.47%) | $40.66 | $39.04 | 16.01 M | $54.19 B |
| 01/13/2026 | $39.76 | $39.41 (-0.88%) | $40.11 | $38.69 | 19.41 M | $52.61 B |
| 01/12/2026 | $40.00 | $40.34 (0.85%) | $40.64 | $39.32 | 14.48 M | $53.85 B |
| 01/09/2026 | $39.74 | $40.11 (0.93%) | $40.15 | $39.05 | 18.27 M | $53.55 B |
| 01/08/2026 | $38.67 | $39.18 (1.32%) | $39.82 | $38.42 | 13.63 M | $52.31 B |
| 01/07/2026 | $38.72 | $38.87 (0.39%) | $39.49 | $38.66 | 12.62 M | $51.89 B |
| 01/06/2026 | $38.35 | $38.62 (0.7%) | $39.28 | $38.31 | 20.09 M | $51.56 B |
| 01/05/2026 | $37.43 | $38.25 (2.19%) | $39.06 | $37.43 | 16.30 M | $51.06 B |
| 01/02/2026 | $37.25 | $37.49 (0.64%) | $37.67 | $36.72 | 12.79 M | $50.05 B |
| 12/31/2025 | $37.04 | $37.00 (-0.11%) | $37.24 | $36.85 | 9.89 M | $49.40 B |
| 12/30/2025 | $37.01 | $37.04 (0.08%) | $37.69 | $36.94 | 11.07 M | $49.45 B |
| 12/29/2025 | $37.60 | $37.14 (-1.22%) | $37.70 | $37.06 | 14.15 M | $49.58 B |
| 12/26/2025 | $37.76 | $37.81 (0.13%) | $38.01 | $37.63 | 8.47 M | $50.48 B |
| 12/24/2025 | $37.87 | $37.90 (0.08%) | $38.11 | $37.82 | 6.28 M | $50.60 B |
| 12/23/2025 | $37.98 | $37.79 (-0.5%) | $37.98 | $37.00 | 17.91 M | $50.45 B |
| 12/22/2025 | $37.60 | $37.92 (0.85%) | $38.19 | $37.38 | 16.34 M | $50.62 B |
| 12/19/2025 | $37.60 | $37.64 (0.11%) | $38.23 | $36.98 | 45.59 M | $50.25 B |
| 12/18/2025 | $37.46 | $37.63 (0.45%) | $38.06 | $37.27 | 29.40 M | $50.24 B |
| 12/17/2025 | $35.73 | $37.00 (3.55%) | $37.52 | $35.70 | 27.82 M | $49.40 B |
| 12/16/2025 | $36.04 | $35.66 (-1.05%) | $36.30 | $35.41 | 17.00 M | $47.61 B |
| 12/15/2025 | $36.15 | $35.94 (-0.58%) | $36.52 | $35.76 | 22.75 M | $47.98 B |
| 12/12/2025 | $35.19 | $36.14 (2.7%) | $36.38 | $35.17 | 28.32 M | $48.25 B |
| 12/11/2025 | $34.07 | $34.87 (2.35%) | $35.06 | $34.03 | 17.17 M | $46.55 B |
| 12/10/2025 | $33.72 | $33.94 (0.65%) | $34.19 | $33.58 | 13.45 M | $45.31 B |
| 12/09/2025 | $33.49 | $33.73 (0.72%) | $34.10 | $33.42 | 12.83 M | $45.03 B |
| 12/08/2025 | $34.65 | $33.61 (-3%) | $34.66 | $33.53 | 16.26 M | $44.87 B |
| 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 |
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.
