CMG: Chipotle Mexican Grill Inc.

As of Tuesday, May 5th, 2026

$ 32.31

+0.33 +1.03%

Open: 32.18
High: 32.39
Low: 31.72
Volume: 20,279,103
Previous Close on Monday, May 4th, 2026

$ 31.98

-1.00 -3.03%

Open: 33.00
High: 33.17
Low: 31.94
Volume: 16,794,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 32.18 32.39 31.72 32.31 20,279,103 +0.33 +1.03
2026-05-04 33.00 33.17 31.94 31.98 16,794,362 -1.00 -3.03
2026-05-01 34.00 34.17 32.88 32.98 20,827,778 -1.01 -2.97
2026-04-30 35.10 35.10 33.45 33.99 35,081,610 +1.00 +3.03
2026-04-29 32.80 33.15 32.43 32.99 27,413,577 +0.12 +0.37
2026-04-28 33.49 33.74 32.69 32.87 20,949,208 -0.77 -2.29
2026-04-27 34.26 34.67 33.49 33.64 15,536,486 -0.57 -1.67
2026-04-24 33.97 34.36 33.67 34.21 12,465,293 +0.31 +0.91
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 35.10
On 2026-04-30		 31.72
On 2026-05-05		 -0.56 -1.70 35.10
On 2026-04-30		 31.72
On 2026-05-05		 -9.63 32.85
10D 35.76
On 2026-04-22		 31.72
On 2026-05-05		 -3.74 -10.37 35.76
On 2026-04-22		 31.72
On 2026-05-05		 -11.30 33.40
20D 37.08
On 2026-04-21		 31.72
On 2026-05-05		 -0.75 -2.27 37.08
On 2026-04-21		 31.72
On 2026-05-05		 -14.44 34.18
WTD 33.17
On 2026-05-04		 31.72
On 2026-05-05		 -0.67 -2.03 33.17
On 2026-05-04		 31.72
On 2026-05-05		 -4.37 32.15
MTD 34.17
On 2026-05-01		 31.72
On 2026-05-05		 -1.68 -4.94 34.17
On 2026-05-01		 31.72
On 2026-05-05		 -7.17 32.42
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
SCHH

Schwab US REIT ETF

23.31 +0.07 +0.30 3,809,540
LOPE

Grand Canyon Education Inc.

169.25 +2.93 +1.76 230,752
VXRT

Vaxart Inc.

0.76 0.00 -0.36 399,818
UPRO

ProShares UltraPro S&P 500

131.85 +3.00 +2.33 2,677,944
CMG

Chipotle Mexican Grill Inc.

32.31 +0.33 +1.03 20,279,103