7,601.18

-119.21

-1.54%

51,963.46

-379.10

-0.72%

25,536.17

-648.55

-2.48%

2,809.64

-49.58

-1.73%

4.9490

-0.0400

-0.80%

19.94

+2.74

+15.94%

3,906.70

-124.70

-3.09%

77,537.34

-4,161.20

-5.09%

Crude Oil Dec 26

104.10

+2.10

+2.06%

US Private Equity

10,932.82

-7.68

-0.07%

NYSE - Nasdaq Real Time Price USD

Chipotle Mexican Grill, Inc. (CMG)

32.08 +0.80 (+2.56%)

As of 11:57:51 AM EDT. Market Open.

Trade CMG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	31.67	32.35	31.49	32.08	32.08	8,890,023
Oct 29, 2026	30.46	31.54	29.90	31.28	31.28	42,454,700
Oct 28, 2026	28.12	29.24	28.07	28.73	28.73	30,955,000
Oct 27, 2026	28.39	28.49	27.89	27.98	27.98	18,203,600
Oct 26, 2026	27.74	28.64	27.66	28.41	28.41	21,905,700
Oct 23, 2026	27.93	28.04	27.31	27.52	27.52	18,706,100
Oct 22, 2026	28.09	28.47	27.82	28.14	28.14	26,863,000
Oct 21, 2026	29.03	29.10	27.87	28.12	28.12	27,919,300
Oct 20, 2026	30.48	30.72	29.48	29.65	29.65	18,578,600
Oct 19, 2026	29.71	29.90	29.41	29.85	29.85	25,726,900
Oct 16, 2026	30.65	31.06	29.77	29.89	29.89	17,234,700
Oct 15, 2026	30.93	31.32	30.49	30.58	30.58	17,390,900
Oct 14, 2026	30.42	30.54	29.97	30.52	30.52	17,442,300
Oct 13, 2026	30.46	30.69	30.17	30.35	30.35	16,203,900
Oct 12, 2026	30.75	31.18	29.83	30.40	30.40	29,168,600
Oct 9, 2026	32.51	32.82	31.23	31.59	31.59	20,086,200
Oct 8, 2026	30.68	33.40	30.46	32.68	32.68	72,036,000
Oct 7, 2026	30.81	31.00	30.45	30.77	30.77	12,931,000
Oct 6, 2026	30.76	31.46	30.61	30.90	30.90	17,755,400
Oct 5, 2026	32.12	32.16	30.21	30.85	30.85	23,621,700
Oct 2, 2026	32.48	32.55	31.83	32.36	32.36	15,074,300
Oct 1, 2026	31.95	32.45	31.73	32.32	32.32	18,540,000
Sep 30, 2026	31.95	32.12	31.54	31.95	31.95	14,350,600
Sep 29, 2026	31.57	32.35	31.27	31.88	31.88	13,882,500
Sep 28, 2026	31.20	33.60	31.14	31.85	31.85	31,440,100
Sep 25, 2026	31.95	32.23	31.30	31.33	31.33	13,342,100
Sep 24, 2026	32.57	32.94	31.65	32.01	32.01	15,535,000
Sep 23, 2026	32.50	32.93	32.10	32.71	32.71	18,153,600
Sep 22, 2026	33.62	33.75	32.57	32.63	32.63	12,055,100
Sep 21, 2026	33.70	33.70	32.77	33.14	33.14	11,591,800
Sep 18, 2026	33.61	33.61	32.86	33.43	33.43	22,532,000
Sep 17, 2026	34.27	34.27	33.45	33.51	33.51	9,599,100
Sep 16, 2026	35.24	35.24	33.64	33.68	33.68	13,076,600
Sep 15, 2026	36.70	36.81	34.46	34.83	34.83	19,982,400
Sep 14, 2026	36.50	37.22	36.03	37.03	37.03	9,905,300
Sep 11, 2026	36.23	36.64	35.66	36.20	36.20	7,696,000
Sep 10, 2026	36.26	36.63	35.69	36.13	36.13	9,981,400
Sep 9, 2026	36.81	36.86	35.97	36.03	36.03	9,032,400
Sep 8, 2026	36.75	37.42	36.57	36.96	36.96	10,545,500
Sep 4, 2026	37.41	37.41	36.84	36.96	36.96	9,779,500
Sep 3, 2026	38.87	38.92	37.52	37.57	37.57	8,867,400
Sep 2, 2026	37.69	38.87	37.69	38.52	38.52	11,655,300
Sep 1, 2026	38.13	38.36	37.40	37.51	37.51	10,543,600
Aug 31, 2026	37.42	38.23	37.42	38.03	38.03	16,938,200
Aug 28, 2026	37.60	38.26	37.53	38.03	38.03	12,712,600
Aug 27, 2026	37.10	37.38	36.50	37.22	37.22	9,593,700
Aug 26, 2026	37.20	37.72	36.78	37.34	37.34	12,965,300
Aug 25, 2026	37.99	38.24	37.43	37.43	37.43	11,316,400
Aug 24, 2026	36.50	38.11	36.35	38.02	38.02	18,192,300
Aug 21, 2026	35.69	36.90	35.40	36.90	36.90	20,415,600
Aug 20, 2026	34.49	35.44	33.96	35.29	35.29	16,636,800
Aug 19, 2026	33.66	35.35	33.60	34.66	34.66	21,881,100
Aug 18, 2026	33.65	34.01	33.20	33.36	33.36	13,311,500
Aug 17, 2026	33.30	34.14	33.08	33.76	33.76	15,310,000
Aug 14, 2026	32.64	33.88	32.64	33.50	33.50	14,701,500
Aug 13, 2026	32.70	33.46	32.52	32.61	32.61	17,872,200
Aug 12, 2026	32.45	33.00	32.12	32.64	32.64	17,649,000
Aug 11, 2026	32.01	32.24	31.64	32.00	32.00	15,887,100
Aug 10, 2026	32.62	32.92	32.08	32.14	32.14	15,586,200
Aug 7, 2026	33.35	33.41	32.74	32.79	32.79	18,463,900
Aug 6, 2026	34.16	34.16	33.40	33.71	33.71	16,690,900
Aug 5, 2026	34.65	35.23	34.02	34.50	34.50	26,643,500
Aug 4, 2026	37.46	37.65	33.79	33.82	33.82	51,798,200
Aug 3, 2026	38.35	38.35	36.87	37.46	37.46	15,259,300
Jul 31, 2026	37.97	38.45	37.18	37.22	37.22	14,354,500
Jul 30, 2026	36.64	39.09	36.25	38.52	38.52	35,584,400
Jul 29, 2026	33.65	34.51	33.61	34.24	34.24	18,926,300
Jul 28, 2026	33.81	34.16	33.10	33.51	33.51	13,816,100
Jul 27, 2026	32.90	33.38	32.51	33.20	33.20	13,238,400
Jul 24, 2026	32.45	32.45	31.58	31.79	31.79	12,106,100
Jul 23, 2026	31.74	32.24	31.47	32.01	32.01	18,715,600
Jul 22, 2026	33.37	33.37	31.88	32.20	32.20	20,337,500
Jul 21, 2026	32.55	33.69	32.21	33.32	33.32	11,292,800
Jul 20, 2026	34.15	34.16	32.73	33.13	33.13	19,719,800
Jul 17, 2026	34.72	35.47	34.31	34.44	34.44	19,855,400
Jul 16, 2026	34.61	34.92	33.91	34.20	34.20	17,683,200
Jul 15, 2026	36.77	36.77	34.55	34.63	34.63	20,098,700
Jul 14, 2026	36.60	37.09	36.21	36.43	36.43	17,566,500
Jul 13, 2026	36.13	37.07	36.02	36.63	36.63	20,685,700
Jul 10, 2026	34.96	35.78	34.65	35.25	35.25	12,960,100
Jul 9, 2026	33.43	34.62	33.00	34.60	34.60	15,643,900
Jul 8, 2026	34.02	34.02	33.00	33.43	33.43	15,482,900
Jul 7, 2026	34.69	35.38	34.24	34.35	34.35	15,445,800
Jul 6, 2026	35.17	35.35	33.78	33.98	33.98	17,039,700
Jul 2, 2026	35.21	35.47	34.89	35.39	35.39	15,078,100
Jul 1, 2026	33.96	35.09	33.96	35.00	35.00	17,006,800
Jun 30, 2026	33.00	34.02	32.72	34.00	34.00	16,568,100
Jun 29, 2026	33.27	33.33	32.51	32.97	32.97	17,337,900
Jun 26, 2026	32.30	33.59	32.26	33.34	33.34	63,066,800
Jun 25, 2026	31.84	32.42	31.60	32.28	32.28	21,770,700
Jun 24, 2026	31.23	31.79	31.10	31.69	31.69	14,150,400
Jun 23, 2026	30.89	31.40	30.72	30.95	30.95	14,234,800
Jun 22, 2026	32.25	32.33	30.45	30.54	30.54	18,457,800
Jun 18, 2026	31.86	32.82	31.63	32.49	32.49	31,478,900
Jun 17, 2026	32.12	32.51	31.63	31.86	31.86	14,532,100
Jun 16, 2026	32.69	33.45	32.57	32.61	32.61	14,923,900
Jun 15, 2026	32.64	33.06	32.42	32.73	32.73	19,527,200
Jun 12, 2026	31.50	32.59	31.50	32.23	32.23	20,467,400
Jun 11, 2026	30.40	31.32	29.95	31.25	31.25	16,287,500
Jun 10, 2026	30.10	30.81	29.77	30.42	30.42	16,672,100
Jun 9, 2026	29.22	30.24	29.10	29.88	29.88	24,500,800
Jun 8, 2026	29.00	29.62	28.71	29.27	29.27	16,243,000
Jun 5, 2026	29.09	30.27	28.95	29.34	29.34	40,707,100
Jun 4, 2026	29.10	29.57	28.04	28.18	28.18	29,169,300
Jun 3, 2026	28.51	29.17	28.16	28.74	28.74	25,860,400
Jun 2, 2026	30.12	30.19	29.10	29.26	29.26	25,825,900
Jun 1, 2026	32.00	32.24	30.48	30.55	30.55	32,465,900
May 29, 2026	32.37	32.67	31.84	31.86	31.86	29,861,400
May 28, 2026	32.30	32.62	31.82	32.42	32.42	14,973,200
May 27, 2026	32.68	33.32	32.59	32.69	32.69	13,661,100
May 26, 2026	32.86	32.94	32.01	32.31	32.31	17,039,000
May 22, 2026	32.69	32.94	32.40	32.89	32.89	18,624,200
May 21, 2026	32.53	33.01	32.07	32.80	32.80	17,573,000
May 20, 2026	33.10	33.27	32.20	32.96	32.96	12,284,700
May 19, 2026	33.89	33.95	32.52	33.04	33.04	17,343,900
May 18, 2026	32.41	33.76	32.41	33.75	33.75	13,522,100
May 15, 2026	31.97	33.07	31.97	32.65	32.65	11,960,000
May 14, 2026	32.33	32.69	32.07	32.09	32.09	13,042,600
May 13, 2026	32.42	32.60	31.97	32.11	32.11	13,237,200
May 12, 2026	32.03	33.08	32.00	32.67	32.67	13,450,700
May 11, 2026	32.29	32.39	31.63	31.92	31.92	18,647,400
May 8, 2026	33.43	33.50	32.14	32.49	32.49	12,947,300
May 7, 2026	32.50	33.30	32.05	33.27	33.27	17,020,200
May 6, 2026	33.19	33.62	32.69	32.74	32.74	16,697,200
May 5, 2026	32.18	32.39	31.72	32.31	32.31	20,303,000
May 4, 2026	33.00	33.17	31.94	31.98	31.98	16,842,200
May 1, 2026	34.00	34.17	32.88	32.98	32.98	20,862,400
Apr 30, 2026	35.10	35.10	33.45	33.99	33.99	35,147,000
Apr 29, 2026	32.80	33.15	32.43	32.99	32.99	29,828,900
Apr 28, 2026	33.49	33.74	32.69	32.87	32.87	21,352,100
Apr 27, 2026	34.26	34.67	33.49	33.64	33.64	15,918,000
Apr 24, 2026	33.97	34.36	33.67	34.21	34.21	12,494,200
Apr 23, 2026	35.11	35.24	33.61	33.90	33.90	22,765,600
Apr 22, 2026	35.72	35.76	34.71	35.11	35.11	15,801,800
Apr 21, 2026	36.10	37.08	35.71	36.05	36.05	13,016,000
Apr 20, 2026	35.79	36.16	35.65	35.83	35.83	11,551,900
Apr 17, 2026	35.62	36.65	35.43	35.83	35.83	16,513,800
Apr 16, 2026	35.60	35.70	34.91	35.08	35.08	12,190,400
Apr 15, 2026	35.06	35.52	34.93	35.25	35.25	10,251,200
Apr 14, 2026	34.83	35.28	34.63	34.92	34.92	8,967,900
Apr 13, 2026	33.95	34.84	33.40	34.59	34.59	12,712,200
Apr 10, 2026	34.23	34.50	33.91	34.09	34.09	9,835,100
Apr 9, 2026	33.57	34.67	33.47	34.24	34.24	12,382,100
Apr 8, 2026	34.63	35.29	33.67	33.79	33.79	13,156,100
Apr 7, 2026	33.43	33.62	32.60	33.06	33.06	12,767,000
Apr 6, 2026	32.85	33.63	32.67	33.50	33.50	13,852,300
Apr 2, 2026	32.10	33.31	31.82	33.16	33.16	12,559,900
Apr 1, 2026	32.42	32.88	32.00	32.63	32.63	12,750,300
Mar 31, 2026	31.59	32.29	31.39	32.01	32.01	17,777,900
Mar 30, 2026	30.72	31.62	30.60	31.16	31.16	13,010,800
Mar 27, 2026	32.01	32.01	30.77	30.86	30.86	15,495,800
Mar 26, 2026	32.39	33.06	32.12	32.17	32.17	10,156,300
Mar 25, 2026	33.02	33.30	32.08	32.50	32.50	13,814,700
Mar 24, 2026	33.02	33.16	32.49	32.76	32.76	14,495,600
Mar 23, 2026	34.25	34.29	33.33	33.36	33.36	16,444,300
Mar 20, 2026	33.68	33.74	32.93	33.37	33.37	25,934,700
Mar 19, 2026	32.30	33.33	32.23	32.94	32.94	16,133,700
Mar 18, 2026	34.03	34.06	32.62	32.64	32.64	19,011,400
Mar 17, 2026	34.40	35.06	34.33	34.41	34.41	17,159,000
Mar 16, 2026	32.77	34.08	32.71	34.08	34.08	17,722,700
Mar 13, 2026	33.25	33.29	32.36	32.52	32.52	20,383,700
Mar 12, 2026	33.44	33.63	32.52	32.56	32.56	20,004,300
Mar 11, 2026	34.74	34.90	33.59	33.85	33.85	21,523,000
Mar 10, 2026	35.02	35.20	34.46	34.72	34.72	16,666,000
Mar 9, 2026	34.50	35.38	34.01	35.29	35.29	17,730,200
Mar 6, 2026	36.93	36.96	35.12	35.37	35.37	17,593,000
Mar 5, 2026	36.40	37.47	36.40	37.06	37.06	12,348,300
Mar 4, 2026	37.05	37.15	36.26	36.71	36.71	11,270,700
Mar 3, 2026	35.80	37.18	35.46	36.93	36.93	14,234,000
Mar 2, 2026	36.36	36.77	35.62	36.69	36.69	14,969,400
Feb 27, 2026	37.50	37.50	36.29	37.22	37.22	20,764,600
Feb 26, 2026	37.75	38.34	37.59	38.05	38.05	11,739,100
Feb 25, 2026	36.94	37.64	36.61	37.50	37.50	14,160,600
Feb 24, 2026	36.57	36.83	36.15	36.49	36.49	13,621,300
Feb 23, 2026	37.13	37.39	36.17	36.61	36.61	14,382,700
Feb 20, 2026	37.91	38.29	37.26	37.54	37.54	13,157,600
Feb 19, 2026	38.49	38.60	37.51	37.97	37.97	10,863,200
Feb 18, 2026	38.12	39.20	38.12	38.72	38.72	12,122,400
Feb 17, 2026	37.36	37.98	36.57	37.88	37.88	17,175,100
Feb 13, 2026	36.19	37.10	36.13	36.30	36.30	18,749,100
Feb 12, 2026	37.45	37.61	35.53	35.84	35.84	30,513,000
Feb 11, 2026	38.32	38.34	36.93	37.22	37.22	23,711,400
Feb 10, 2026	39.57	39.99	38.43	38.44	38.44	13,523,800
Feb 9, 2026	39.23	39.75	38.66	39.59	39.59	17,172,700
Feb 6, 2026	38.78	40.14	38.78	39.39	39.39	17,541,300
Feb 5, 2026	39.90	40.41	38.35	38.45	38.45	20,047,300
Feb 4, 2026	37.72	40.13	37.42	39.93	39.93	40,466,400
Feb 3, 2026	38.38	39.21	37.83	39.17	39.17	41,056,100
Feb 2, 2026	38.76	38.99	38.02	38.51	38.51	26,550,400
Jan 30, 2026	38.91	39.12	38.43	38.87	38.87	14,627,600
Jan 29, 2026	39.25	39.52	38.57	39.10	39.10	15,767,700
Jan 28, 2026	39.97	40.25	38.96	39.16	39.16	13,387,100
Jan 27, 2026	39.59	39.93	39.14	39.65	39.65	9,869,000
Jan 26, 2026	40.80	40.91	39.48	39.72	39.72	16,831,500
Jan 23, 2026	40.56	41.33	40.49	40.87	40.87	11,989,600
Jan 22, 2026	40.77	41.20	40.45	40.54	40.54	12,910,900
Jan 21, 2026	39.25	41.42	39.10	40.72	40.72	27,628,100
Jan 20, 2026	39.43	40.27	38.91	39.00	39.00	22,784,400
Jan 16, 2026	40.15	40.48	39.55	39.96	39.96	12,654,000
Jan 15, 2026	40.70	40.84	40.08	40.36	40.36	13,387,500
Jan 14, 2026	39.23	40.66	39.04	40.59	40.59	16,011,600
Jan 13, 2026	39.76	40.11	38.69	39.41	39.41	19,410,000
Jan 12, 2026	40.00	40.64	39.32	40.34	40.34	14,480,700
Jan 9, 2026	39.74	40.15	39.05	40.11	40.11	18,266,200
Jan 8, 2026	38.67	39.82	38.42	39.18	39.18	13,628,400
Jan 7, 2026	38.72	39.49	38.66	38.87	38.87	12,621,500
Jan 6, 2026	38.35	39.28	38.31	38.62	38.62	20,093,200
Jan 5, 2026	37.43	39.06	37.43	38.25	38.25	16,303,000
Jan 2, 2026	37.25	37.67	36.72	37.49	37.49	12,791,200
Dec 31, 2025	37.04	37.24	36.85	37.00	37.00	9,885,600
Dec 30, 2025	37.01	37.69	36.94	37.04	37.04	11,069,500
Dec 29, 2025	37.61	37.70	37.06	37.14	37.14	14,148,600
Dec 26, 2025	37.76	38.01	37.63	37.81	37.81	8,470,000
Dec 24, 2025	37.87	38.11	37.82	37.90	37.90	6,284,700
Dec 23, 2025	37.98	37.98	37.00	37.79	37.79	17,914,100
Dec 22, 2025	37.60	38.19	37.38	37.92	37.92	16,339,000
Dec 19, 2025	37.60	38.23	36.98	37.64	37.64	45,594,600
Dec 18, 2025	37.46	38.06	37.27	37.63	37.63	29,399,100
Dec 17, 2025	35.73	37.52	35.70	37.00	37.00	27,823,500
Dec 16, 2025	36.04	36.30	35.41	35.66	35.66	17,002,300
Dec 15, 2025	36.15	36.52	35.76	35.94	35.94	22,745,400
Dec 12, 2025	35.19	36.38	35.17	36.14	36.14	28,320,100
Dec 11, 2025	34.07	35.06	34.04	34.87	34.87	17,170,300
Dec 10, 2025	33.72	34.19	33.58	33.94	33.94	13,445,000
Dec 9, 2025	33.50	34.10	33.42	33.73	33.73	12,830,100
Dec 8, 2025	34.65	34.66	33.53	33.61	33.61	16,257,100
Dec 5, 2025	33.96	34.15	33.66	33.94	33.94	17,372,800
Dec 4, 2025	33.91	34.16	33.43	34.15	34.15	16,999,800
Dec 3, 2025	34.17	34.59	33.89	33.93	33.93	23,058,300
Dec 2, 2025	34.37	34.50	33.76	34.14	34.14	14,710,800
Dec 1, 2025	34.21	35.14	34.05	34.24	34.24	20,127,300
Nov 28, 2025	34.01	34.80	34.00	34.52	34.52	13,042,400
Nov 26, 2025	33.48	34.24	33.28	34.03	34.03	23,495,600
Nov 25, 2025	31.48	33.41	31.30	33.40	33.40	28,601,200
Nov 24, 2025	31.73	31.93	31.01	31.19	31.19	25,032,600
Nov 21, 2025	30.57	32.00	30.56	31.63	31.63	21,759,000
Nov 20, 2025	30.93	31.79	30.31	30.35	30.35	21,402,600
Nov 19, 2025	30.86	31.25	30.50	31.00	31.00	17,756,000
Nov 18, 2025	30.46	31.02	30.27	30.76	30.76	21,086,100
Nov 17, 2025	31.60	31.60	30.25	30.53	30.53	21,919,800
Nov 14, 2025	31.22	31.80	31.01	31.57	31.57	18,557,400
Nov 13, 2025	31.40	31.93	31.19	31.38	31.38	22,759,000
Nov 12, 2025	30.18	31.36	30.00	31.32	31.32	31,813,300
Nov 11, 2025	30.41	30.49	29.75	29.81	29.81	36,971,800
Nov 10, 2025	30.90	31.12	30.32	30.48	30.48	30,289,000
Nov 7, 2025	30.39	30.71	30.02	30.59	30.59	33,734,900
Nov 6, 2025	31.56	32.00	30.48	30.56	30.56	31,448,200
Nov 5, 2025	31.69	32.29	31.42	31.97	31.97	32,380,700
Nov 4, 2025	31.44	32.06	31.37	31.74	31.74	34,627,200
Nov 3, 2025	31.65	32.13	31.29	31.51	31.51	33,594,400
Oct 31, 2025	32.51	32.51	31.21	31.69	31.69	50,225,000
Oct 30, 2025	31.27	34.13	31.01	32.53	32.53	110,050,500

Mobilize your Website

View Site in Mobile | Classic

Share by: