CMG: Chipotle Mexican Grill Inc.

As of Friday, June 5th, 2026

$ 29.34

+1.16 +4.12%

Open: 29.09
High: 30.27
Low: 28.95
Volume: 40,651,731
Previous Close on Thursday, June 4th, 2026

$ 28.18

-0.56 -1.95%

Open: 29.10
High: 29.57
Low: 28.04
Volume: 29,147,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 29.09 30.27 28.95 29.34 40,651,367 +1.16 +4.12
2026-06-04 29.10 29.57 28.04 28.18 29,147,912 -0.56 -1.95
2026-06-03 28.51 29.17 28.16 28.74 25,792,801 -0.52 -1.78
2026-06-02 30.12 30.19 29.10 29.26 25,805,033 -1.29 -4.22
2026-06-01 32.00 32.24 30.48 30.55 32,124,222 -1.31 -4.11
2026-05-29 32.37 32.67 31.84 31.86 29,711,296 -0.56 -1.73
2026-05-28 32.30 32.62 31.82 32.42 14,968,682 -0.27 -0.83
2026-05-27 32.68 33.32 32.59 32.69 13,621,711 +0.38 +1.18
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 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -2.52 -7.91 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -13.04 29.21
10D 33.32
On 2026-05-27		 28.04
On 2026-06-04		 -3.46 -10.55 33.32
On 2026-05-27		 28.04
On 2026-06-04		 -15.85 30.82
20D 33.95
On 2026-05-19		 28.04
On 2026-06-04		 -3.93 -11.81 33.95
On 2026-05-19		 28.04
On 2026-06-04		 -17.42 31.74
WTD 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -2.52 -7.91 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -13.04 29.21
MTD 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -2.52 -7.91 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -13.04 29.21
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
UAA

Under Armour Inc.

5.56 -0.02 -0.36 5,587,339
HPQ

HP Inc.

25.58 -0.72 -2.74 17,547,963
OLLI

Ollie's Bargain Outlet Holdings Inc.

76.70 +2.23 +2.99 3,379,954
CINF

Cincinnati Financial Corporation

165.29 +4.63 +2.88 523,417
CMG

Chipotle Mexican Grill Inc.

29.34 +1.16 +4.12 40,651,731