NYSE · CMG

Chipotle Mexican Grill, Inc.

Consumer Cyclical · Restaurants

$38.03

Up+$0.81 (+2.18%)

Updated Aug 31, 2026, 12:43 PM

SID Score

7.1/10

Composite research score

Smart Money

53/100

Neutral

Price performance

CMG price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CMG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$37.60	$38.26	$37.53	$38.03	12.72M
Aug 27, 2026	$37.10	$37.375	$36.50	$37.22	9.6M
Aug 26, 2026	$37.20	$37.715	$36.775	$37.34	12.97M
Aug 25, 2026	$37.99	$38.24	$37.43	$37.43	11.33M
Aug 24, 2026	$36.50	$38.11	$36.35	$38.02	18.2M
Aug 21, 2026	$35.69	$36.90	$35.40	$36.90	20.42M
Aug 20, 2026	$34.49	$35.44	$33.9608	$35.29	16.64M
Aug 19, 2026	$33.66	$35.345	$33.60	$34.66	21.88M
Aug 18, 2026	$33.65	$34.005	$33.195	$33.36	13.31M
Aug 17, 2026	$33.30	$34.14	$33.075	$33.76	15.31M
Aug 14, 2026	$32.64	$33.88	$32.64	$33.50	14.7M
Aug 13, 2026	$32.70	$33.46	$32.52	$32.61	17.87M
Aug 12, 2026	$32.45	$32.995	$32.12	$32.64	17.65M
Aug 11, 2026	$32.01	$32.235	$31.635	$32.00	15.89M
Aug 10, 2026	$32.62	$32.92	$32.08	$32.14	15.59M
Aug 7, 2026	$33.35	$33.41	$32.735	$32.79	18.46M
Aug 6, 2026	$34.16	$34.16	$33.40	$33.71	16.69M
Aug 5, 2026	$34.65	$35.2275	$34.02	$34.50	26.64M
Aug 4, 2026	$37.46	$37.65	$33.785	$33.82	51.8M
Aug 3, 2026	$38.35	$38.35	$36.87	$37.46	15.26M