stockNYSE: CMG • 28 Days Updates
Chipotle Stock (CMG)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Chipotle Mexican Grill (CMG) operates fast-casual restaurants serving customized burritos, bowls, tacos, and salads with real ingredients and sustainable sourcing standards, trading on NYSE Stocks. Shares closed at $32.68, moving +1.11% over the past week and -9.55% across 28 days. The stock is -7.29% over 3 months, -5.52% over 6 months and -20.25% over 12 months. Hospitality and dining peers CCL (Carnival) (+16.29%), NCLH (Norwegian Cruise Line) (+6.31%), BKNG (Booking) (-8.24%), SBUX (Starbucks) (-6.06%) and MCD (McDonald's) (-6.38%) moved over the same 28-day period.
Investor Relations:ir.chipotle.com
Price & Performance Trajectory
Chipotle Mexican Grill, Inc.NYSE: CMG
Latest Close
$32.68
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCMG session performance
✓ Latest Close USD
$32.68
Latest session close
$-3.45vs period start
Period Return % % GAIN
-9.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$37.22 / $30.21
Period range envelope
$7.01channel spread
Total Volume SHARES
381.49M
Period turnover
Avg: 18.17M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $32.68 | +6.21% | $33.38 | $30.46 | 70.45M |
| Oct 07, 2026 | $30.77 | -0.42% | $31.00 | $30.45 | 12.93M |
| Oct 06, 2026 | $30.90 | +0.16% | $31.46 | $30.61 | 17.76M |
| Oct 05, 2026 | $30.85 | -4.67% | $32.16 | $30.21 | 23.62M |
| Oct 02, 2026 | $32.36 | +0.12% | $32.55 | $31.83 | 15.07M |
| Oct 01, 2026 | $32.32 | +1.16% | $32.45 | $31.73 | 18.54M |
| Sep 30, 2026 | $31.95 | +0.22% | $32.12 | $31.54 | 14.35M |
| Sep 29, 2026 | $31.88 | +0.09% | $32.35 | $31.27 | 13.88M |
| Sep 28, 2026 | $31.85 | +1.66% | $33.60 | $31.14 | 31.44M |
| Sep 25, 2026 | $31.33 | -2.12% | $32.23 | $31.30 | 13.34M |
| Sep 24, 2026 | $32.01 | -2.14% | $32.94 | $31.65 | 15.54M |
| Sep 23, 2026 | $32.71 | +0.25% | $32.93 | $32.10 | 18.15M |
| Sep 22, 2026 | $32.63 | -1.54% | $33.75 | $32.57 | 12.06M |
| Sep 21, 2026 | $33.14 | -0.87% | $33.70 | $32.77 | 11.59M |
| Sep 18, 2026 | $33.43 | -0.24% | $33.61 | $32.86 | 22.53M |
Page 1 of 2