CMG: Chipotle Mexican Grill Inc.

As of Wednesday, April 29th, 2026

$ 32.87

-- 0 0%

Open: 32.87
High: 32.87
Low: 32.87
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 32.87

-0.77 -2.29%

Open: 33.49
High: 33.74
Low: 32.69
Volume: 20,949,208

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-23 35.11 35.24 33.61 33.90 22,741,195 -1.21 -3.45
2026-04-22 35.72 35.76 34.71 35.11 15,775,013 -0.94 -2.61
2026-04-21 36.10 37.08 35.71 36.05 13,003,866 +0.22 +0.61
2026-04-20 35.79 36.16 35.65 35.83 11,540,171 0.00 0.00
2026-04-17 35.62 36.65 35.43 35.83 16,484,062 +0.75 +2.14
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 35.76
On 2026-04-22		 32.69
On 2026-04-28		 -3.18 -8.82 35.76
On 2026-04-22		 32.69
On 2026-04-28		 -8.58 33.95
10D 37.08
On 2026-04-21		 32.69
On 2026-04-28		 -2.05 -5.87 37.08
On 2026-04-21		 32.69
On 2026-04-28		 -11.82 34.78
20D 37.08
On 2026-04-21		 31.39
On 2026-03-31		 1.71 5.49 37.08
On 2026-04-21		 32.69
On 2026-04-28		 -11.82 34.19
WTD 34.67
On 2026-04-27		 32.69
On 2026-04-28		 -1.34 -3.92 34.67
On 2026-04-27		 32.69
On 2026-04-28		 -5.70 33.26
MTD 37.08
On 2026-04-21		 31.82
On 2026-04-02		 0.86 2.69 37.08
On 2026-04-21		 32.69
On 2026-04-28		 -11.82 34.30
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,752
KO

The Coca-Cola Company

78.35 0.00 0.00 39,493
PFE

Pfizer Inc.

26.48 0.00 0.00 122,457
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,179
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.87 0.00 0.00