Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.170 | 10.180 | 10.170 | 10.180 | 10.180 | 6 |
| 2026-01-29 | 10.230 | 10.230 | 10.170 | 10.170 | 10.170 | 45 |
| 2026-01-28 | 10.370 | 10.370 | 10.240 | 10.240 | 10.240 | 16 |
| 2026-01-27 | 10.380 | 10.380 | 10.280 | 10.280 | 10.280 | 18,405 |
| 2026-01-26 | 10.490 | 10.510 | 10.390 | 10.510 | 10.510 | 16,514 |
| 2026-01-23 | 10.650 | 10.830 | 10.650 | 10.830 | 10.830 | 9 |
| 2026-01-22 | 9.250 | 10.880 | 9.250 | 10.800 | 10.800 | 117 |
| 2026-01-21 | 10.370 | 10.880 | 10.370 | 10.880 | 10.880 | 122 |
| 2026-01-20 | 10.600 | 10.710 | 10.600 | 10.680 | 10.680 | 146 |
| 2026-01-19 | 10.940 | 11.490 | 9.210 | 10.200 | 10.200 | 299 |
| 2026-01-16 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 0 |
| 2026-01-15 | 10.910 | 10.940 | 10.910 | 10.940 | 10.940 | 46 |
| 2026-01-14 | 10.590 | 10.950 | 10.590 | 10.950 | 10.950 | 134 |
| 2026-01-13 | 10.660 | 10.760 | 10.520 | 10.520 | 10.520 | 168 |
| 2026-01-12 | 10.630 | 10.900 | 10.630 | 10.900 | 10.900 | 786 |
| 2026-01-09 | 10.640 | 10.650 | 10.640 | 10.650 | 10.650 | 5 |
| 2026-01-08 | 10.440 | 10.640 | 10.440 | 10.640 | 10.640 | 36,456 |
| 2026-01-07 | 10.450 | 10.590 | 10.440 | 10.440 | 10.440 | 329 |
| 2026-01-06 | 10.340 | 10.450 | 10.340 | 10.450 | 10.450 | 47 |
| 2026-01-05 | 10.280 | 10.430 | 10.280 | 10.430 | 10.430 | 8 |
| 2026-01-02 | 10.260 | 10.260 | 10.040 | 10.170 | 10.170 | 85 |
| 2025-12-30 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 51 |
| 2025-12-29 | 10.550 | 10.550 | 10.340 | 10.380 | 10.380 | 972 |
| 2025-12-26 | 10.500 | 10.500 | 10.480 | 10.480 | 10.480 | 25 |
| 2025-12-23 | 10.620 | 10.620 | 10.320 | 10.320 | 10.320 | 1,139 |
| 2025-12-22 | 10.270 | 10.630 | 10.270 | 10.590 | 10.590 | 984 |
| 2025-12-19 | 10.590 | 10.590 | 10.370 | 10.480 | 10.480 | 44 |
| 2025-12-18 | 10.250 | 10.480 | 10.250 | 10.480 | 10.480 | 115 |
| 2025-12-17 | 10.010 | 10.270 | 10.010 | 10.250 | 10.250 | 28,647 |
| 2025-12-16 | 9.810 | 9.830 | 9.690 | 9.720 | 9.720 | 24 |
| 2025-12-15 | 9.800 | 9.820 | 9.760 | 9.760 | 9.760 | 117 |
| 2025-12-12 | 9.720 | 9.820 | 9.720 | 9.820 | 9.820 | 463 |
| 2025-12-11 | 9.180 | 9.370 | 9.180 | 9.370 | 9.370 | 23 |
| 2025-12-10 | 9.220 | 9.290 | 9.220 | 9.290 | 9.290 | 152 |
| 2025-12-09 | 9.230 | 9.280 | 9.150 | 9.190 | 9.190 | 90 |
| 2025-12-08 | 9.250 | 9.250 | 9.130 | 9.230 | 9.230 | 26,903 |
| 2025-12-05 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 1,677 |
| 2025-12-04 | 9.040 | 9.040 | 8.950 | 9.030 | 9.030 | 2,321 |
| 2025-12-03 | 9.240 | 9.240 | 9.040 | 9.130 | 9.130 | 150 |
| 2025-12-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3 |
| 2025-12-01 | 9.280 | 9.360 | 9.180 | 9.240 | 9.240 | 1,459 |
| 2025-11-28 | 9.090 | 9.280 | 9.090 | 9.180 | 9.180 | 854 |
| 2025-11-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2 |
| 2025-11-26 | 8.950 | 9.140 | 8.950 | 9.140 | 9.140 | 226 |
| 2025-11-25 | 8.780 | 8.950 | 8.780 | 8.950 | 8.950 | 28,176 |
| 2025-11-24 | 8.580 | 8.580 | 8.490 | 8.500 | 8.500 | 1,990 |
| 2025-11-21 | 8.330 | 8.500 | 8.330 | 8.500 | 8.500 | 1,001 |
| 2025-11-19 | 8.220 | 8.280 | 8.220 | 8.240 | 8.240 | 27 |
| 2025-11-18 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1,190,915 |
| 2025-11-17 | 8.420 | 8.420 | 8.130 | 8.130 | 8.130 | 471 |
| 2025-11-14 | 8.280 | 8.330 | 8.220 | 8.330 | 8.330 | 1,028 |
| 2025-11-13 | 8.280 | 8.300 | 8.280 | 8.300 | 8.300 | 192 |
| 2025-11-12 | 7.920 | 8.260 | 7.920 | 8.260 | 8.260 | 2,466 |
| 2025-11-11 | 8.070 | 8.070 | 7.850 | 7.920 | 7.920 | 2,970 |
| 2025-11-10 | 8.100 | 8.210 | 8.090 | 8.090 | 8.090 | 329 |
| 2025-11-07 | 8.070 | 8.200 | 8.020 | 8.160 | 8.160 | 15,620 |
| 2025-11-06 | 8.340 | 8.380 | 8.200 | 8.240 | 8.240 | 22,251 |
| 2025-11-05 | 8.580 | 8.580 | 8.400 | 8.570 | 8.570 | 10 |
| 2025-11-04 | 8.340 | 8.580 | 8.340 | 8.580 | 8.580 | 112 |
| 2025-11-03 | 8.420 | 8.580 | 8.400 | 8.400 | 8.400 | 4,210 |
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.