Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.450 | 8.450 | 8.400 | 8.410 | 8.410 | 202 |
| 2026-07-24 | 7.960 | 8.160 | 7.960 | 8.160 | 8.160 | 5 |
| 2026-07-23 | 8.100 | 8.130 | 8.100 | 8.130 | 8.130 | 19,600 |
| 2026-07-22 | 8.330 | 8.390 | 8.330 | 8.390 | 8.390 | 13 |
| 2026-07-21 | 8.510 | 8.510 | 8.280 | 8.490 | 8.490 | 109 |
| 2026-07-20 | 8.770 | 8.770 | 8.340 | 8.420 | 8.420 | 5,640 |
| 2026-07-17 | 8.960 | 8.960 | 8.790 | 8.790 | 8.790 | 48 |
| 2026-07-16 | 9.230 | 9.230 | 8.780 | 8.780 | 8.780 | 418 |
| 2026-07-15 | 9.280 | 9.280 | 9.250 | 9.250 | 9.250 | 16 |
| 2026-07-14 | 9.390 | 9.390 | 9.370 | 9.370 | 9.370 | 17 |
| 2026-07-13 | 9.440 | 9.470 | 9.440 | 9.460 | 9.460 | 33 |
| 2026-07-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 12 |
| 2026-07-09 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2026-07-08 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2026-07-07 | 9.000 | 9.060 | 8.870 | 8.870 | 8.870 | 35 |
| 2026-07-06 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2026-07-03 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2026-07-02 | 9.170 | 9.170 | 9.070 | 9.170 | 9.170 | 202 |
| 2026-07-01 | 8.750 | 9.070 | 8.750 | 9.070 | 9.070 | 87 |
| 2026-06-30 | 8.640 | 8.740 | 8.500 | 8.680 | 8.680 | 265 |
| 2026-06-29 | 8.640 | 8.640 | 8.500 | 8.500 | 8.500 | 118 |
| 2026-06-26 | 8.570 | 8.640 | 8.570 | 8.640 | 8.640 | 312 |
| 2026-06-25 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 424 |
| 2026-06-24 | 7.870 | 8.140 | 7.870 | 8.140 | 8.140 | 428 |
| 2026-06-23 | 8.050 | 8.050 | 8.040 | 8.040 | 8.040 | 3 |
| 2026-06-22 | 8.160 | 8.180 | 7.910 | 7.960 | 7.960 | 312 |
| 2026-06-19 | 7.520 | 8.000 | 7.520 | 8.000 | 8.000 | 14 |
| 2026-06-18 | 8.290 | 8.450 | 8.200 | 8.450 | 8.450 | 4 |
| 2026-06-17 | 8.530 | 8.530 | 8.150 | 8.200 | 8.200 | 175 |
| 2026-06-16 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 35 |
| 2026-06-15 | 8.240 | 8.250 | 8.240 | 8.250 | 8.250 | 6 |
| 2026-06-12 | 8.000 | 8.160 | 8.000 | 8.150 | 8.150 | 543 |
| 2026-06-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2 |
| 2026-06-10 | 7.930 | 7.930 | 7.900 | 7.900 | 7.900 | 102 |
| 2026-06-09 | 7.460 | 7.820 | 7.460 | 7.710 | 7.710 | 754 |
| 2026-06-08 | 7.600 | 7.620 | 7.480 | 7.620 | 7.620 | 186 |
| 2026-06-05 | 7.730 | 7.730 | 7.550 | 7.600 | 7.600 | 44,897 |
| 2026-06-03 | 7.300 | 7.300 | 7.140 | 7.270 | 7.270 | 851 |
| 2026-06-02 | 7.600 | 7.600 | 7.310 | 7.340 | 7.340 | 30,381 |
| 2026-06-01 | 8.030 | 8.100 | 7.700 | 7.700 | 7.700 | 389 |
| 2026-05-29 | 8.190 | 8.220 | 8.190 | 8.220 | 8.220 | 12 |
| 2026-05-28 | 8.150 | 8.150 | 8.140 | 8.140 | 8.140 | 50 |
| 2026-05-27 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 203 |
| 2026-05-26 | 8.120 | 8.120 | 8.080 | 8.120 | 8.120 | 49 |
| 2026-05-25 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 8 |
| 2026-05-22 | 8.260 | 8.260 | 8.200 | 8.220 | 8.220 | 1,372 |
| 2026-05-21 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2026-05-20 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 41 |
| 2026-05-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2 |
| 2026-05-18 | 8.380 | 8.410 | 8.320 | 8.320 | 8.320 | 109 |
| 2026-05-15 | 8.330 | 8.330 | 8.280 | 8.280 | 8.280 | 43 |
| 2026-05-14 | 7.960 | 8.110 | 7.960 | 8.080 | 8.080 | 40 |
| 2026-05-13 | 8.050 | 8.050 | 7.890 | 7.890 | 7.890 | 10 |
| 2026-05-12 | 7.880 | 7.970 | 7.830 | 7.970 | 7.970 | 62 |
| 2026-05-11 | 7.900 | 7.950 | 7.800 | 7.800 | 7.800 | 2,784 |
| 2026-05-08 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 201 |
| 2026-05-07 | 7.950 | 8.120 | 7.950 | 8.120 | 8.120 | 64,831 |
| 2026-05-06 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 22 |
| 2026-05-05 | 8.040 | 8.040 | 7.800 | 7.900 | 7.900 | 323 |
| 2026-05-04 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.