CMG: Chipotle Mexican Grill Inc.

As of Friday, October 30th, 2026

$ 32.00

+0.72 +2.30%

Open: 31.67
High: 32.35
Low: 31.49
Volume: 24,362,546
Previous Close on Thursday, October 29th, 2026

$ 31.28

+2.55 +8.88%

Open: 30.46
High: 31.54
Low: 29.90
Volume: 42,415,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 31.67 32.35 31.49 32.00 24,362,546 +0.72 +2.30
2026-10-29 30.46 31.54 29.90 31.28 42,415,647 +2.55 +8.88
2026-10-28 28.12 29.24 28.07 28.73 28,362,416 +0.75 +2.68
2026-10-27 28.39 28.49 27.89 27.98 18,194,908 -0.43 -1.51
2026-10-26 27.74 28.64 27.66 28.41 21,929,392 +0.89 +3.23
2026-10-23 27.93 28.04 27.31 27.52 18,663,175 -0.62 -2.20
2026-10-22 28.09 28.47 27.82 28.14 26,353,666 +0.02 +0.07
2026-10-21 29.03 29.10 27.87 28.12 27,883,919 -1.53 -5.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.35
On 2026-10-30		 27.66
On 2026-10-26		 4.48 16.28 28.64
On 2026-10-26		 27.89
On 2026-10-27		 -2.64 29.68
10D 32.35
On 2026-10-30		 27.31
On 2026-10-23		 2.11 7.06 30.72
On 2026-10-20		 27.31
On 2026-10-23		 -11.10 29.17
20D 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -0.36 -1.11 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -18.23 30.01
WTD 32.35
On 2026-10-30		 27.66
On 2026-10-26		 4.48 16.28 28.64
On 2026-10-26		 27.89
On 2026-10-27		 -2.64 29.68
MTD 33.40
On 2026-10-08		 27.31
On 2026-10-23		 0.05 0.16 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -18.23 30.22
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.00 +0.72 +2.30 24,362,546