Chipotle Mexican Grill In... (CMG)
NYSE: CMG
· Real-Time Price · USD
50.47
-0.05 (-0.10%)
At close: May 01, 2025, 1:43 PM
Chipotle Mexican Grill Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 49.81 | 49.81 | 50.54 | 50.54 | 49.13 | 49.13 | 50.52 | 50.52 | n/a | 13,405,636 |
| Apr 29, 2025 | 50.62 | 50.62 | 51.01 | 51.01 | 49.86 | 49.86 | 50.65 | 50.65 | 0.26% | 12,111,600 |
| Apr 28, 2025 | 51.94 | 51.94 | 52.51 | 52.51 | 50.72 | 50.72 | 50.90 | 50.90 | 0.49% | 18,142,900 |
| Apr 25, 2025 | 49.50 | 49.50 | 52.02 | 52.02 | 49.27 | 49.27 | 51.78 | 51.78 | 1.73% | 26,671,900 |
| Apr 24, 2025 | 49.20 | 49.20 | 50.61 | 50.61 | 48.40 | 48.40 | 49.54 | 49.54 | -4.33% | 29,453,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.