Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.790 | 8.790 | 8.480 | 8.480 | 8.480 | 10,179 |
| 2026-04-29 | 8.350 | 8.350 | 8.190 | 8.200 | 8.200 | 8 |
| 2026-04-28 | 8.320 | 8.320 | 8.260 | 8.260 | 8.260 | 59,180 |
| 2026-04-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-04-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2 |
| 2026-04-23 | 8.680 | 8.680 | 8.440 | 8.440 | 8.440 | 8,516 |
| 2026-04-22 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-04-20 | 8.980 | 9.000 | 8.920 | 8.920 | 8.920 | 163 |
| 2026-04-17 | 8.810 | 8.920 | 8.810 | 8.920 | 8.920 | 6 |
| 2026-04-16 | 8.830 | 8.830 | 8.810 | 8.810 | 8.810 | 8 |
| 2026-04-15 | 8.690 | 8.870 | 8.690 | 8.830 | 8.830 | 71 |
| 2026-04-14 | 8.680 | 8.690 | 8.680 | 8.690 | 8.690 | 153 |
| 2026-04-13 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 52 |
| 2026-04-10 | 8.510 | 8.590 | 8.510 | 8.590 | 8.590 | 14 |
| 2026-04-09 | 8.610 | 8.690 | 8.610 | 8.690 | 8.690 | 16 |
| 2026-04-08 | 8.840 | 8.840 | 8.610 | 8.610 | 8.610 | 710 |
| 2026-04-07 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 269 |
| 2026-04-06 | 8.470 | 8.530 | 8.470 | 8.530 | 8.530 | 62 |
| 2026-04-02 | 8.480 | 8.480 | 8.470 | 8.470 | 8.470 | 303 |
| 2026-04-01 | 8.220 | 8.360 | 8.220 | 8.360 | 8.360 | 5 |
| 2026-03-31 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 3 |
| 2026-03-30 | 8.020 | 8.170 | 7.990 | 8.170 | 8.170 | 2,453 |
| 2026-03-27 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1 |
| 2026-03-26 | 8.580 | 8.580 | 8.470 | 8.470 | 8.470 | 29 |
| 2026-03-25 | 8.480 | 8.650 | 8.400 | 8.440 | 8.440 | 118 |
| 2026-03-24 | 8.620 | 8.660 | 8.620 | 8.660 | 8.660 | 150 |
| 2026-03-23 | 8.940 | 9.000 | 8.800 | 8.800 | 8.800 | 1,577 |
| 2026-03-20 | 8.850 | 8.850 | 8.820 | 8.820 | 8.820 | 74,661 |
| 2026-03-19 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2026-03-18 | 8.800 | 8.800 | 8.620 | 8.620 | 8.620 | 48,886 |
| 2026-03-17 | 8.910 | 8.940 | 8.910 | 8.940 | 8.940 | 14 |
| 2026-03-16 | 8.800 | 8.810 | 8.800 | 8.810 | 8.810 | 55 |
| 2026-03-13 | 8.580 | 8.600 | 8.580 | 8.600 | 8.600 | 52 |
| 2026-03-12 | 8.830 | 8.830 | 8.580 | 8.580 | 8.580 | 832 |
| 2026-03-11 | 8.720 | 8.740 | 8.720 | 8.740 | 8.740 | 3 |
| 2026-03-10 | 9.340 | 9.340 | 9.000 | 9.000 | 9.000 | 84 |
| 2026-03-09 | 9.340 | 9.340 | 8.960 | 8.960 | 8.960 | 18 |
| 2026-03-06 | 9.810 | 9.810 | 9.340 | 9.340 | 9.340 | 515 |
| 2026-03-05 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 5 |
| 2026-03-04 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 8 |
| 2026-03-03 | 9.480 | 9.760 | 9.480 | 9.760 | 9.760 | 59 |
| 2026-03-02 | 9.470 | 9.560 | 9.440 | 9.520 | 9.520 | 556 |
| 2026-02-27 | 9.440 | 9.520 | 9.440 | 9.510 | 9.510 | 2,102 |
| 2026-02-26 | 9.380 | 9.760 | 9.380 | 9.760 | 9.760 | 4 |
| 2026-02-25 | 9.530 | 9.580 | 9.510 | 9.580 | 9.580 | 128 |
| 2026-02-24 | 9.530 | 9.530 | 9.340 | 9.350 | 9.350 | 774 |
| 2026-02-23 | 9.380 | 9.460 | 9.350 | 9.460 | 9.460 | 24,558 |
| 2026-02-20 | 9.840 | 9.840 | 9.730 | 9.740 | 9.740 | 2,056 |
| 2026-02-19 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2026-02-18 | 10.110 | 10.160 | 10.050 | 10.050 | 10.050 | 14 |
| 2026-02-13 | 9.360 | 9.630 | 9.360 | 9.600 | 9.600 | 13 |
| 2026-02-12 | 9.790 | 9.790 | 9.330 | 9.330 | 9.330 | 21 |
| 2026-02-11 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 2,060 |
| 2026-02-10 | 10.260 | 10.260 | 10.110 | 10.110 | 10.110 | 8 |
| 2026-02-09 | 10.450 | 10.450 | 10.090 | 10.240 | 10.240 | 71 |
| 2026-02-06 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 297 |
| 2026-02-05 | 10.410 | 10.530 | 10.350 | 10.350 | 10.350 | 274 |
| 2026-02-04 | 9.090 | 10.410 | 9.090 | 10.410 | 10.410 | 31,427 |
| 2026-02-03 | 10.070 | 10.180 | 10.010 | 10.180 | 10.180 | 121 |
| 2026-02-02 | 10.180 | 10.220 | 10.180 | 10.180 | 10.180 | 77 |
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.