Stockscreener 앱 받기
0.61%
시간 외 거래:
Chipotle Mexican Grill 주식 (CMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $34.15 | $33.66 | $0.495 | 17,677,108.0 | -0.61% |
| 2025-12-04 | $34.16 | $33.43 | $0.73 | 16,948,410.0 | +0.65% |
| 2025-12-03 | $34.59 | $33.89 | $0.70 | 23,015,098.0 | -0.62% |
| 2025-12-02 | $34.50 | $33.76 | $0.74 | 14,688,444.0 | -0.29% |
| 2025-12-01 | $35.13 | $34.05 | $1.08 | 18,353,467.0 | -0.81% |
| 2025-11-28 | $34.80 | $34.00 | $0.80 | 13,726,427.0 | +1.44% |
| 2025-11-26 | $34.24 | $33.28 | $0.96 | 23,456,438.0 | +1.89% |
| 2025-11-25 | $33.41 | $31.30 | $2.11 | 28,533,470.0 | +7.09% |
| 2025-11-24 | $31.93 | $31.01 | $0.916 | 24,791,332.0 | -1.39% |
| 2025-11-21 | $32.00 | $30.56 | $1.44 | 21,713,363.0 | +4.22% |
| 2025-11-20 | $31.79 | $30.31 | $1.48 | 21,324,596.0 | -2.10% |
| 2025-11-19 | $31.25 | $30.50 | $0.75 | 17,690,252.0 | +0.78% |
| 2025-11-18 | $31.02 | $30.27 | $0.7468 | 21,040,866.0 | +0.75% |
| 2025-11-17 | $31.60 | $30.25 | $1.35 | 21,870,522.0 | -3.29% |
| 2025-11-14 | $31.80 | $31.01 | $0.785 | 18,528,482.0 | +0.61% |
| 2025-11-13 | $31.93 | $31.19 | $0.735 | 22,709,333.0 | +0.19% |
| 2025-11-12 | $31.36 | $30.00 | $1.36 | 31,772,411.0 | +5.07% |
| 2025-11-11 | $30.49 | $29.75 | $0.74 | 36,807,889.0 | -2.20% |
| 2025-11-10 | $31.12 | $30.32 | $0.7999 | 29,360,161.0 | -0.36% |
| 2025-11-07 | $30.71 | $30.02 | $0.69 | 32,744,279.0 | +0.10% |
| 2025-11-06 | $32.00 | $30.48 | $1.52 | 30,814,510.0 | -4.41% |
Chipotle Mexican Grill 주식 (CMG) 연도별 가격 이력
이 심층 분석에서는 Chipotle Mexican Grill 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chipotle Mexican Grill 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.13 | $33.43 | $1.70 | 108,359,635.0 | -1.68% |
| 2025-11 | $34.80 | $29.75 | $5.05 | 496,504,676.0 | +8.93% |
| 2025-10 | $42.81 | $31.01 | $11.80 | 487,500,247.0 | -19.14% |
| 2025-09 | $42.26 | $38.30 | $3.96 | 466,098,594.0 | -7.00% |
| 2025-08 | $44.27 | $41.18 | $3.09 | 340,425,030.0 | -1.73% |
| 2025-07 | $58.42 | $42.83 | $15.59 | 418,602,392.0 | -23.63% |
| 2025-06 | $56.44 | $48.72 | $7.72 | 257,598,514.0 | +12.12% |
| 2025-05 | $52.69 | $49.31 | $3.38 | 235,585,797.0 | -0.87% |
| 2025-04 | $52.51 | $44.46 | $8.05 | 334,728,091.0 | +0.62% |
| 2025-03 | $55.70 | $47.55 | $8.15 | 275,747,146.0 | -6.97% |
| 2025-02 | $59.19 | $50.50 | $8.69 | 241,188,778.0 | -7.51% |
| 2025-01 | $61.16 | $55.30 | $5.86 | 182,251,088.0 | -3.23% |
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.74 | $59.78 | $6.96 | 151,666,844.0 | -2.32% |
| 2024-11 | $62.74 | $55.88 | $6.86 | 184,721,717.0 | +10.31% |
| 2024-10 | $61.25 | $55.02 | $6.23 | 208,053,499.0 | -3.21% |
| 2024-09 | $59.00 | $52.65 | $6.35 | 203,569,277.0 | +2.75% |
| 2024-08 | $56.98 | $47.98 | $9.00 | 417,517,581.0 | +3.24% |
| 2024-07 | $62.95 | $49.41 | $13.55 | 439,245,467.0 | -13.30% |
| 2024-06 | $69.26 | $60.59 | $8.67 | 390,132,030.0 | +0.10% |
| 2024-05 | $65.20 | $61.11 | $4.09 | 241,598,250.0 | -0.95% |
| 2024-04 | $64.83 | $56.92 | $7.90 | 296,034,750.0 | +8.70% |
| 2024-03 | $60.48 | $52.30 | $8.18 | 251,338,200.0 | +8.11% |
| 2024-02 | $54.52 | $48.24 | $6.28 | 247,929,300.0 | +11.62% |
| 2024-01 | $48.79 | $44.08 | $4.71 | 205,846,850.0 | +5.33% |
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.97 | $44.00 | $2.97 | 169,634,550.0 | +3.85% |
| 2023-11 | $44.77 | $38.83 | $5.94 | 221,863,400.0 | +13.39% |
| 2023-10 | $39.16 | $35.37 | $3.79 | 307,288,850.0 | +6.03% |
| 2023-09 | $39.52 | $35.90 | $3.62 | 221,110,350.0 | -4.92% |
| 2023-08 | $39.46 | $36.74 | $2.72 | 261,201,100.0 | -1.82% |
| 2023-07 | $43.50 | $37.45 | $6.05 | 337,329,700.0 | -8.26% |
| 2023-06 | $42.88 | $40.28 | $2.60 | 267,562,650.0 | +3.01% |
| 2023-05 | $42.80 | $40.33 | $2.47 | 301,539,050.0 | +0.43% |
| 2023-04 | $41.42 | $33.29 | $8.13 | 339,049,550.0 | +21.03% |
| 2023-03 | $34.18 | $29.40 | $4.78 | 283,905,100.0 | +14.57% |
| 2023-02 | $34.49 | $29.41 | $5.09 | 320,056,400.0 | -9.43% |
| 2023-01 | $32.98 | $26.88 | $6.10 | 278,749,800.0 | +18.66% |
0.62%
2.24%
자본화:
|
볼륨(24시간):