CMG
Chipotle Mexican Grill, Inc.
NYQ
$29.09
-0.17
(-0.56%)
Deep pullback · -2.63σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $28.51 | $29.17 | $28.16 | $29.09 | 13.1M |
| 2026-06-02 | $30.12 | $30.19 | $29.10 | $29.26 | 25.8M |
| 2026-06-01 | $32.00 | $32.24 | $30.48 | $30.55 | 32.5M |
| 2026-05-29 | $32.37 | $32.67 | $31.84 | $31.86 | 29.9M |
| 2026-05-28 | $32.30 | $32.62 | $31.82 | $32.42 | 15.0M |
| 2026-05-27 | $32.68 | $33.32 | $32.59 | $32.69 | 13.7M |
| 2026-05-26 | $32.86 | $32.94 | $32.01 | $32.31 | 17.0M |
| 2026-05-22 | $32.69 | $32.94 | $32.40 | $32.89 | 18.6M |
| 2026-05-21 | $32.53 | $33.01 | $32.07 | $32.80 | 17.6M |
| 2026-05-20 | $33.10 | $33.27 | $32.20 | $32.96 | 12.3M |
| 2026-05-19 | $33.89 | $33.95 | $32.52 | $33.04 | 17.3M |
| 2026-05-18 | $32.41 | $33.76 | $32.41 | $33.75 | 13.5M |
| 2026-05-15 | $31.97 | $33.07 | $31.97 | $32.65 | 12.0M |
| 2026-05-14 | $32.33 | $32.69 | $32.07 | $32.09 | 13.0M |
| 2026-05-13 | $32.42 | $32.60 | $31.97 | $32.11 | 13.2M |
| 2026-05-12 | $32.03 | $33.08 | $32.00 | $32.67 | 13.5M |
| 2026-05-11 | $32.29 | $32.39 | $31.63 | $31.92 | 18.6M |
| 2026-05-08 | $33.43 | $33.50 | $32.14 | $32.49 | 12.9M |
| 2026-05-07 | $32.50 | $33.30 | $32.05 | $33.27 | 17.0M |
| 2026-05-06 | $33.19 | $33.62 | $32.69 | $32.74 | 16.7M |
| 2026-05-05 | $32.18 | $32.39 | $31.72 | $32.31 | 20.3M |
| 2026-05-04 | $33.00 | $33.17 | $31.94 | $31.98 | 16.8M |
| 2026-05-01 | $34.00 | $34.17 | $32.88 | $32.98 | 20.9M |
| 2026-04-30 | $35.10 | $35.10 | $33.45 | $33.99 | 35.1M |
| 2026-04-29 | $32.80 | $33.15 | $32.43 | $32.99 | 29.8M |
| 2026-04-28 | $33.49 | $33.74 | $32.69 | $32.87 | 21.4M |
| 2026-04-27 | $34.26 | $34.67 | $33.49 | $33.64 | 15.9M |
| 2026-04-24 | $33.97 | $34.36 | $33.67 | $34.21 | 12.5M |
| 2026-04-23 | $35.11 | $35.24 | $33.61 | $33.90 | 22.8M |
| 2026-04-22 | $35.72 | $35.76 | $34.71 | $35.11 | 15.8M |
| 2026-04-21 | $36.10 | $37.08 | $35.71 | $36.05 | 13.0M |
| 2026-04-20 | $35.79 | $36.16 | $35.65 | $35.83 | 11.6M |
| 2026-04-17 | $35.62 | $36.65 | $35.43 | $35.83 | 16.5M |
| 2026-04-16 | $35.60 | $35.70 | $34.91 | $35.08 | 12.2M |
| 2026-04-15 | $35.06 | $35.52 | $34.93 | $35.25 | 10.3M |
| 2026-04-14 | $34.83 | $35.28 | $34.63 | $34.92 | 9.0M |
| 2026-04-13 | $33.95 | $34.84 | $33.40 | $34.59 | 12.7M |
| 2026-04-10 | $34.23 | $34.50 | $33.91 | $34.09 | 9.8M |
| 2026-04-09 | $33.57 | $34.67 | $33.47 | $34.24 | 12.4M |
| 2026-04-08 | $34.63 | $35.29 | $33.67 | $33.79 | 13.2M |
| 2026-04-07 | $33.43 | $33.62 | $32.60 | $33.06 | 12.8M |
| 2026-04-06 | $32.85 | $33.63 | $32.67 | $33.50 | 13.9M |
| 2026-04-02 | $32.10 | $33.31 | $31.82 | $33.16 | 12.6M |
| 2026-04-01 | $32.42 | $32.88 | $32.00 | $32.63 | 12.8M |
| 2026-03-31 | $31.59 | $32.29 | $31.39 | $32.01 | 17.8M |
| 2026-03-30 | $30.72 | $31.62 | $30.60 | $31.16 | 13.0M |
| 2026-03-27 | $32.01 | $32.01 | $30.77 | $30.86 | 15.5M |
| 2026-03-26 | $32.39 | $33.06 | $32.12 | $32.17 | 10.2M |
| 2026-03-25 | $33.02 | $33.30 | $32.08 | $32.50 | 13.8M |
| 2026-03-24 | $33.02 | $33.16 | $32.49 | $32.76 | 14.5M |
| 2026-03-23 | $34.25 | $34.29 | $33.33 | $33.36 | 16.4M |
| 2026-03-20 | $33.68 | $33.74 | $32.93 | $33.37 | 25.9M |
| 2026-03-19 | $32.30 | $33.33 | $32.23 | $32.94 | 16.1M |
| 2026-03-18 | $34.03 | $34.06 | $32.62 | $32.64 | 19.0M |
| 2026-03-17 | $34.40 | $35.06 | $34.33 | $34.41 | 17.2M |
| 2026-03-16 | $32.77 | $34.08 | $32.71 | $34.08 | 17.7M |
| 2026-03-13 | $33.25 | $33.29 | $32.36 | $32.52 | 20.4M |
| 2026-03-12 | $33.44 | $33.63 | $32.52 | $32.56 | 20.0M |
| 2026-03-11 | $34.74 | $34.90 | $33.59 | $33.85 | 21.5M |
| 2026-03-10 | $35.02 | $35.20 | $34.46 | $34.72 | 16.7M |
| 2026-03-09 | $34.50 | $35.38 | $34.01 | $35.29 | 17.7M |
| 2026-03-06 | $36.93 | $36.96 | $35.12 | $35.37 | 17.6M |
| 2026-03-05 | $36.40 | $37.47 | $36.40 | $37.06 | 12.3M |
| 2026-03-04 | $37.05 | $37.15 | $36.26 | $36.71 | 11.3M |
| 2026-03-03 | $35.80 | $37.18 | $35.46 | $36.93 | 14.2M |
| 2026-03-02 | $36.36 | $36.77 | $35.62 | $36.69 | 15.0M |
| 2026-02-27 | $37.50 | $37.50 | $36.29 | $37.22 | 20.8M |
| 2026-02-26 | $37.75 | $38.34 | $37.59 | $38.05 | 11.7M |
| 2026-02-25 | $36.94 | $37.64 | $36.61 | $37.50 | 14.2M |
| 2026-02-24 | $36.57 | $36.83 | $36.15 | $36.49 | 13.6M |
| 2026-02-23 | $37.13 | $37.39 | $36.17 | $36.61 | 14.4M |
| 2026-02-20 | $37.91 | $38.29 | $37.26 | $37.54 | 13.2M |
| 2026-02-19 | $38.49 | $38.60 | $37.51 | $37.97 | 10.9M |
| 2026-02-18 | $38.12 | $39.20 | $38.12 | $38.72 | 12.1M |
| 2026-02-17 | $37.36 | $37.98 | $36.57 | $37.88 | 17.2M |
| 2026-02-13 | $36.19 | $37.10 | $36.13 | $36.30 | 18.7M |
| 2026-02-12 | $37.45 | $37.61 | $35.53 | $35.84 | 30.5M |
| 2026-02-11 | $38.32 | $38.34 | $36.93 | $37.22 | 23.7M |
| 2026-02-10 | $39.57 | $39.99 | $38.43 | $38.44 | 13.5M |
| 2026-02-09 | $39.23 | $39.75 | $38.66 | $39.59 | 17.2M |
| 2026-02-06 | $38.78 | $40.14 | $38.78 | $39.39 | 17.5M |
| 2026-02-05 | $39.90 | $40.41 | $38.35 | $38.45 | 20.0M |
| 2026-02-04 | $37.72 | $40.13 | $37.42 | $39.93 | 40.5M |
| 2026-02-03 | $38.38 | $39.21 | $37.83 | $39.17 | 41.1M |
| 2026-02-02 | $38.76 | $38.99 | $38.02 | $38.51 | 26.6M |
| 2026-01-30 | $38.91 | $39.12 | $38.43 | $38.87 | 14.6M |
| 2026-01-29 | $39.25 | $39.52 | $38.57 | $39.10 | 15.8M |
| 2026-01-28 | $39.97 | $40.25 | $38.96 | $39.16 | 13.4M |
| 2026-01-27 | $39.59 | $39.93 | $39.14 | $39.65 | 9.9M |
| 2026-01-26 | $40.80 | $40.91 | $39.48 | $39.72 | 16.8M |
| 2026-01-23 | $40.56 | $41.33 | $40.49 | $40.87 | 12.0M |
| 2026-01-22 | $40.77 | $41.20 | $40.45 | $40.54 | 12.9M |
| 2026-01-21 | $39.25 | $41.42 | $39.10 | $40.72 | 27.6M |
| 2026-01-20 | $39.43 | $40.27 | $38.91 | $39.00 | 22.8M |
| 2026-01-16 | $40.15 | $40.48 | $39.55 | $39.96 | 12.7M |
| 2026-01-15 | $40.70 | $40.84 | $40.08 | $40.36 | 13.4M |
| 2026-01-14 | $39.23 | $40.66 | $39.04 | $40.59 | 16.0M |
| 2026-01-13 | $39.76 | $40.11 | $38.69 | $39.41 | 19.4M |
| 2026-01-12 | $40.00 | $40.64 | $39.32 | $40.34 | 14.5M |
| 2026-01-09 | $39.74 | $40.15 | $39.05 | $40.11 | 18.3M |
| 2026-01-08 | $38.67 | $39.82 | $38.42 | $39.18 | 13.6M |
| 2026-01-07 | $38.72 | $39.49 | $38.66 | $38.87 | 12.6M |
| 2026-01-06 | $38.35 | $39.28 | $38.31 | $38.62 | 20.1M |
| 2026-01-05 | $37.43 | $39.06 | $37.43 | $38.25 | 16.3M |
| 2026-01-02 | $37.25 | $37.67 | $36.72 | $37.49 | 12.8M |
| 2025-12-31 | $37.04 | $37.24 | $36.85 | $37.00 | 9.9M |
| 2025-12-30 | $37.01 | $37.69 | $36.94 | $37.04 | 11.1M |
| 2025-12-29 | $37.61 | $37.70 | $37.06 | $37.14 | 14.1M |
| 2025-12-26 | $37.76 | $38.01 | $37.63 | $37.81 | 8.5M |
| 2025-12-24 | $37.87 | $38.11 | $37.82 | $37.90 | 6.3M |
| 2025-12-23 | $37.98 | $37.98 | $37.00 | $37.79 | 17.9M |
| 2025-12-22 | $37.60 | $38.19 | $37.38 | $37.92 | 16.3M |
| 2025-12-19 | $37.60 | $38.23 | $36.98 | $37.64 | 45.6M |
| 2025-12-18 | $37.46 | $38.06 | $37.27 | $37.63 | 29.4M |
| 2025-12-17 | $35.73 | $37.52 | $35.70 | $37.00 | 27.8M |
| 2025-12-16 | $36.04 | $36.30 | $35.41 | $35.66 | 17.0M |
| 2025-12-15 | $36.15 | $36.52 | $35.76 | $35.94 | 22.7M |
| 2025-12-12 | $35.19 | $36.38 | $35.17 | $36.14 | 28.3M |
| 2025-12-11 | $34.07 | $35.06 | $34.04 | $34.87 | 17.2M |
| 2025-12-10 | $33.72 | $34.19 | $33.58 | $33.94 | 13.4M |
| 2025-12-09 | $33.50 | $34.10 | $33.42 | $33.73 | 12.8M |
| 2025-12-08 | $34.65 | $34.66 | $33.53 | $33.61 | 16.3M |
| 2025-12-05 | $33.96 | $34.15 | $33.66 | $33.94 | 17.4M |
| 2025-12-04 | $33.91 | $34.16 | $33.43 | $34.15 | 17.0M |
| 2025-12-03 | $34.17 | $34.59 | $33.89 | $33.93 | 23.1M |