Chipotle Mexican Grill (CMG)

53.39Last Price

-0.94 (-1.74%)Change

Chipotle Mexican Grill is a fast-casual restaurant chain specializing in Mexican-inspired cuisine, known for its commitment to high-quality ingredients and sustainability

The company offers a customizable menu featuring burritos, tacos, bowls, and salads that allow customers to choose from a variety of fresh items, including proteins, beans, salsas, and toppings. Emphasizing a farm-to-table approach, Chipotle prioritizes sourcing ingredients from suppliers who adhere to sustainable and ethical practices. The brand has cultivated a strong following by promoting a culture of food transparency and innovation, appealing to health-conscious diners looking for flavorful and nutritious meal options in a quick-service setting.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	55.02	55.70	53.85	54.33	12,610,050	54.33
2/28/2025	52.50	54.07	52.29	53.97	11,489,589	53.97
2/27/2025	53.77	54.09	52.51	52.74	8,047,901	52.74
2/26/2025	52.68	54.60	52.58	53.42	20,662,036	53.42
2/25/2025	51.13	52.73	50.53	52.47	17,739,840	52.47
2/24/2025	51.62	51.70	50.50	51.21	15,660,864	51.21
2/21/2025	53.01	53.13	51.27	51.51	12,638,599	51.51
2/20/2025	53.75	53.81	52.52	53.05	10,245,125	53.05
2/19/2025	54.29	54.68	53.12	53.80	15,634,816	53.80
2/18/2025	56.71	56.78	54.37	54.49	15,300,366	54.49
2/14/2025	58.15	58.19	56.98	57.08	8,755,459	57.08
2/13/2025	57.69	58.41	57.35	58.13	9,065,340	58.13
2/12/2025	55.98	57.40	55.81	57.29	8,241,168	57.29
2/11/2025	57.49	58.05	56.16	56.18	10,683,444	56.18
2/10/2025	57.46	59.09	57.27	57.80	13,774,798	57.80
2/07/2025	57.22	57.88	56.84	57.27	8,777,872	57.27
2/06/2025	57.95	58.28	56.55	57.32	10,250,047	57.32
2/05/2025	56.02	58.30	55.69	57.51	28,252,054	57.51
2/04/2025	58.41	59.19	58.28	59.02	16,102,636	59.02
2/03/2025	56.36	58.57	56.34	58.36	10,803,580	58.36
1/31/2025	59.08	59.08	58.20	58.35	8,353,338	58.35
1/30/2025	58.62	59.57	58.49	58.99	8,726,334	58.99
1/29/2025	57.71	58.56	57.50	58.27	6,568,164	58.27
1/28/2025	58.18	58.21	57.07	57.83	8,699,209	57.83
1/27/2025	56.27	58.48	56.22	58.30	12,069,354	58.30
1/24/2025	57.32	57.33	56.34	56.70	11,123,062	56.70
1/23/2025	55.70	57.77	55.64	57.56	12,439,885	57.56
1/22/2025	56.20	56.31	55.30	55.90	12,751,835	55.90
1/21/2025	57.72	57.84	56.05	56.20	13,854,728	56.20
1/17/2025	58.89	58.90	57.08	57.52	9,420,054	57.52
1/16/2025	57.44	59.11	57.07	58.36	9,375,028	58.36
1/15/2025	57.53	57.63	56.85	57.37	10,491,331	57.37
1/14/2025	56.81	56.83	55.98	56.44	6,009,448	56.44
1/13/2025	56.14	56.48	55.47	56.26	8,237,998	56.26
1/10/2025	57.54	57.78	56.42	56.50	10,647,177	56.50
1/08/2025	57.85	58.14	57.40	57.92	9,320,057	57.92
1/07/2025	58.80	58.95	57.87	57.99	8,532,450	57.99
1/06/2025	59.92	59.93	58.50	58.80	10,244,644	58.80
1/03/2025	60.13	60.20	59.21	59.70	5,917,834	59.70
1/02/2025	60.79	61.16	59.69	59.89	5,792,664	59.89
12/31/2024	60.09	0.00	60.30	60.30	0	60.30
12/30/2024	59.95	60.63	59.78	60.09	4,927,213	60.09
12/27/2024	61.11	61.15	60.43	60.78	4,437,953	60.78
12/26/2024	61.79	62.11	61.46	61.47	5,518,684	61.47
12/24/2024	61.70	62.43	61.61	62.24	2,534,617	62.24
12/23/2024	61.67	61.94	60.96	61.58	8,457,597	61.58
12/20/2024	61.10	62.88	61.10	61.87	12,727,307	61.87
12/19/2024	62.01	62.75	61.25	61.77	5,944,848	61.77
12/18/2024	64.10	64.15	61.30	61.34	10,086,314	61.34
12/17/2024	64.15	64.87	63.97	64.29	7,543,731	64.29
12/16/2024	64.91	65.35	64.55	64.80	7,267,137	64.80
12/13/2024	66.26	66.43	64.22	64.59	6,247,038	64.59
12/12/2024	65.83	66.74	65.41	66.16	10,064,782	66.16
12/11/2024	65.31	65.79	64.93	65.57	7,461,417	65.57
12/10/2024	64.58	65.11	64.32	64.83	7,252,376	64.83
12/09/2024	65.65	65.68	63.74	64.58	10,132,713	64.58
12/06/2024	65.79	66.06	65.12	65.40	9,963,683	65.40
12/05/2024	63.91	65.42	63.51	65.22	11,295,480	65.22
12/04/2024	62.99	64.14	62.67	63.89	12,518,174	63.89