$35.11
−0.95−2.62%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CMG
Chipotle Mexican Grill, Inc. is down 2.62% to $35.11, lagging the Consumer Discretionary sector on 0.84× average volume.
- Underperforming the Consumer Discretionary sector by 1.73 points today (−0.90% group vs. −2.62% here)
- Sitting 19% of the way between 52W low $29.75 and high $58.42
- Volume tracking at 0.84× the 20-day average — roughly in line with recent sessions
- Opened down 0.92% from the prior close of $36.05
Range: $34.96 – 36.84Change: −4.70%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $36.84 | 234.9K |
| Apr 21, 1:40 PM | $36.71 | 205.2K |
| Apr 21, 1:45 PM | $36.66 | 102.9K |
| Apr 21, 1:50 PM | $36.55 | 235.1K |
| Apr 21, 1:55 PM | $36.66 | 232.6K |
| Apr 21, 2:00 PM | $36.60 | 103.6K |
| Apr 21, 2:05 PM | $36.45 | 157.2K |
| Apr 21, 2:10 PM | $36.39 | 161.9K |
| Apr 21, 2:15 PM | $36.35 | 201.7K |
| Apr 21, 2:20 PM | $36.31 | 147.8K |
| Apr 21, 2:25 PM | $36.37 | 106.5K |
| Apr 21, 2:30 PM | $36.36 | 205.6K |
| Apr 21, 2:35 PM | $36.29 | 229.6K |
| Apr 21, 2:40 PM | $36.15 | 239.3K |
| Apr 21, 2:45 PM | $36.11 | 210.9K |
| Apr 21, 2:50 PM | $36.06 | 183.7K |
| Apr 21, 2:55 PM | $36.17 | 198.5K |
| Apr 21, 3:00 PM | $36.21 | 249.1K |
| Apr 21, 3:05 PM | $36.12 | 100.8K |
| Apr 21, 3:10 PM | $36.06 | 118.0K |
| Apr 21, 3:15 PM | $36.08 | 114.3K |
| Apr 21, 3:20 PM | $35.94 | 170.8K |
| Apr 21, 3:25 PM | $35.84 | 212.9K |
| Apr 21, 3:30 PM | $35.87 | 224.2K |
| Apr 21, 3:35 PM | $35.80 | 218.5K |
| Apr 21, 3:40 PM | $35.83 | 108.5K |
| Apr 21, 3:45 PM | $35.82 | 160.9K |
| Apr 21, 3:50 PM | $35.96 | 213.1K |
| Apr 21, 3:55 PM | $35.91 | 156.7K |
| Apr 21, 4:00 PM | $35.96 | 184.4K |
| Apr 21, 4:05 PM | $36.08 | 250.7K |
| Apr 21, 4:10 PM | $36.15 | 244.5K |
| Apr 21, 4:15 PM | $36.13 | 118.0K |
| Apr 21, 4:20 PM | $36.22 | 202.1K |
| Apr 21, 4:25 PM | $36.13 | 178.0K |
| Apr 21, 4:30 PM | $36.07 | 180.9K |
| Apr 21, 4:35 PM | $36.13 | 200.5K |
| Apr 21, 4:40 PM | $36.17 | 134.0K |
| Apr 21, 4:45 PM | $36.26 | 198.2K |
| Apr 21, 4:50 PM | $36.12 | 252.5K |
| Apr 21, 4:55 PM | $36.10 | 243.2K |
| Apr 21, 5:00 PM | $35.97 | 207.7K |
| Apr 21, 5:05 PM | $35.88 | 176.8K |
| Apr 21, 5:10 PM | $35.95 | 191.4K |
| Apr 21, 5:15 PM | $35.81 | 231.0K |
| Apr 21, 5:20 PM | $35.71 | 249.6K |
| Apr 21, 5:25 PM | $35.70 | 141.9K |
| Apr 21, 5:30 PM | $35.78 | 220.8K |
| Apr 21, 5:35 PM | $35.74 | 176.7K |
| Apr 21, 5:40 PM | $35.66 | 162.2K |
| Apr 21, 5:45 PM | $35.66 | 171.6K |
| Apr 21, 5:50 PM | $35.73 | 206.6K |
| Apr 21, 5:55 PM | $35.77 | 185.5K |
| Apr 21, 6:00 PM | $35.77 | 222.9K |
| Apr 21, 6:05 PM | $35.69 | 151.2K |
| Apr 21, 6:10 PM | $35.56 | 213.3K |
| Apr 21, 6:15 PM | $35.69 | 179.2K |
| Apr 21, 6:20 PM | $35.62 | 205.5K |
| Apr 21, 6:25 PM | $35.55 | 134.5K |
| Apr 21, 6:30 PM | $35.56 | 246.5K |
| Apr 21, 6:35 PM | $35.46 | 260.7K |
| Apr 21, 6:40 PM | $35.33 | 196.1K |
| Apr 21, 6:45 PM | $35.30 | 210.3K |
| Apr 21, 6:50 PM | $35.27 | 160.5K |
| Apr 21, 6:55 PM | $35.23 | 134.2K |
| Apr 21, 7:00 PM | $35.14 | 148.4K |
| Apr 21, 7:05 PM | $35.18 | 201.6K |
| Apr 21, 7:10 PM | $35.20 | 132.7K |
| Apr 21, 7:15 PM | $35.30 | 167.1K |
| Apr 21, 7:20 PM | $35.19 | 117.6K |
| Apr 21, 7:25 PM | $35.08 | 125.2K |
| Apr 21, 7:30 PM | $35.09 | 238.9K |
| Apr 21, 7:35 PM | $35.05 | 253.5K |
| Apr 21, 7:40 PM | $34.96 | 160.9K |
| Apr 21, 7:45 PM | $35.07 | 161.0K |
| Apr 21, 7:50 PM | $35.05 | 174.4K |
| Apr 21, 7:55 PM | $35.14 | 109.5K |
| Apr 21, 8:00 PM | $35.11 | 243.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $36.05
- Open
- $35.72
- Day's Range
- $34.71 – 35.76
- 52-Week Range
- $29.75 – 58.42
- Volume
- 10.9M
- Avg Volume (20d)
- 12.9M
- Market Cap
- $40.00B
- Exchange
- NYSE
Atoic coverage
No articles yet mentioning CMG. We publish when a signal fires — check back.