Chipotle Mexican Grill Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.540 | 7.610 | 7.400 | 7.400 | 7.400 | 420 |
| 2026-10-19 | 7.500 | 7.540 | 7.450 | 7.540 | 7.540 | 42,786 |
| 2026-10-16 | 7.620 | 7.770 | 7.560 | 7.600 | 7.600 | 1,532 |
| 2026-10-15 | 7.890 | 7.890 | 7.760 | 7.760 | 7.760 | 1,002 |
| 2026-10-14 | 7.690 | 7.690 | 7.550 | 7.620 | 7.620 | 955 |
| 2026-10-13 | 7.870 | 7.870 | 7.580 | 7.650 | 7.650 | 1,219 |
| 2026-10-09 | 8.230 | 8.230 | 7.820 | 7.850 | 7.850 | 1,862 |
| 2026-10-08 | 7.920 | 8.350 | 7.920 | 8.320 | 8.320 | 9,028 |
| 2026-10-07 | 7.690 | 7.760 | 7.640 | 7.730 | 7.730 | 18,316 |
| 2026-10-06 | 7.620 | 7.900 | 7.620 | 7.900 | 7.900 | 989 |
| 2026-10-05 | 7.990 | 7.990 | 7.620 | 7.740 | 7.740 | 2,140 |
| 2026-10-02 | 8.450 | 8.450 | 8.380 | 8.410 | 8.410 | 85 |
| 2026-10-01 | 8.000 | 8.370 | 8.000 | 8.370 | 8.370 | 5 |
| 2026-09-30 | 8.000 | 8.260 | 8.000 | 8.240 | 8.240 | 815 |
| 2026-09-29 | 8.560 | 8.560 | 8.330 | 8.330 | 8.330 | 33 |
| 2026-09-28 | 8.000 | 8.730 | 8.000 | 8.470 | 8.470 | 465 |
| 2026-09-25 | 8.410 | 8.410 | 8.130 | 8.170 | 8.170 | 1,076 |
| 2026-09-24 | 8.480 | 8.480 | 8.290 | 8.320 | 8.320 | 71 |
| 2026-09-23 | 8.230 | 8.480 | 8.230 | 8.480 | 8.480 | 725 |
| 2026-09-22 | 8.590 | 8.590 | 8.380 | 8.400 | 8.400 | 350 |
| 2026-09-21 | 8.490 | 8.560 | 8.430 | 8.500 | 8.500 | 3,486 |
| 2026-09-18 | 8.520 | 9.500 | 8.510 | 9.500 | 9.500 | 303 |
| 2026-09-17 | 8.750 | 8.750 | 8.640 | 8.640 | 8.640 | 12 |
| 2026-09-16 | 8.840 | 8.850 | 8.780 | 8.830 | 8.830 | 12,419 |
| 2026-09-15 | 9.020 | 9.040 | 8.920 | 8.980 | 8.980 | 236 |
| 2026-09-14 | 9.340 | 9.530 | 9.340 | 9.530 | 9.530 | 234 |
| 2026-09-11 | 9.210 | 9.300 | 9.210 | 9.300 | 9.300 | 123 |
| 2026-09-10 | 9.200 | 9.210 | 9.190 | 9.210 | 9.210 | 236 |
| 2026-09-09 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 14 |
| 2026-09-08 | 9.630 | 9.630 | 9.390 | 9.390 | 9.390 | 4 |
| 2026-09-04 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 1 |
| 2026-09-03 | 9.870 | 9.870 | 9.610 | 9.610 | 9.610 | 5,956 |
| 2026-09-02 | 9.820 | 9.870 | 9.820 | 9.870 | 9.870 | 11 |
| 2026-09-01 | 9.700 | 9.760 | 9.700 | 9.730 | 9.730 | 59 |
| 2026-08-31 | 9.740 | 9.900 | 9.740 | 9.900 | 9.900 | 32,256 |
| 2026-08-28 | 9.640 | 9.910 | 9.640 | 9.910 | 9.910 | 50 |
| 2026-08-27 | 9.630 | 9.640 | 9.620 | 9.640 | 9.640 | 19 |
| 2026-08-26 | 9.650 | 9.710 | 9.650 | 9.700 | 9.700 | 5 |
| 2026-08-25 | 9.820 | 9.830 | 9.670 | 9.730 | 9.730 | 6,599 |
| 2026-08-24 | 9.540 | 9.800 | 9.440 | 9.800 | 9.800 | 41,358 |
| 2026-08-21 | 9.230 | 9.440 | 9.230 | 9.440 | 9.440 | 209 |
| 2026-08-20 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2 |
| 2026-08-19 | 9.080 | 9.080 | 8.960 | 8.960 | 8.960 | 103 |
| 2026-08-18 | 8.790 | 8.800 | 8.790 | 8.800 | 8.800 | 122 |
| 2026-08-17 | 8.790 | 8.790 | 8.710 | 8.750 | 8.750 | 601 |
| 2026-08-14 | 8.730 | 8.860 | 8.730 | 8.860 | 8.860 | 353 |
| 2026-08-13 | 8.560 | 8.560 | 8.510 | 8.510 | 8.510 | 12 |
| 2026-08-12 | 8.130 | 8.510 | 8.130 | 8.470 | 8.470 | 1,088 |
| 2026-08-11 | 8.210 | 8.300 | 8.210 | 8.300 | 8.300 | 119 |
| 2026-08-10 | 8.320 | 8.320 | 8.200 | 8.270 | 8.270 | 133,610 |
| 2026-08-07 | 8.670 | 8.670 | 8.370 | 8.370 | 8.370 | 164 |
| 2026-08-06 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-08-05 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 6 |
| 2026-08-04 | 9.400 | 9.440 | 8.800 | 8.800 | 8.800 | 135,512 |
| 2026-08-03 | 9.600 | 9.640 | 9.460 | 9.460 | 9.460 | 540 |
| 2026-07-31 | 9.610 | 9.610 | 9.550 | 9.600 | 9.600 | 67 |
| 2026-07-30 | 9.400 | 9.870 | 9.400 | 9.870 | 9.870 | 2,460 |
| 2026-07-29 | 8.770 | 8.770 | 8.750 | 8.750 | 8.750 | 904 |
| 2026-07-28 | 8.410 | 8.640 | 8.410 | 8.640 | 8.640 | 22,745 |
| 2026-07-27 | 8.450 | 8.450 | 8.400 | 8.410 | 8.410 | 202 |
Page 1 of 5 · 249 trading daysOlder →
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.