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 |
|---|---|---|---|---|---|
| 2025-11-14 | $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% |
| 2025-11-05 | $32.29 | $31.42 | $0.871 | 32,046,945.0 | +0.72% |
| 2025-11-04 | $32.06 | $31.37 | $0.69 | 34,039,502.0 | +0.73% |
| 2025-11-03 | $32.13 | $31.29 | $0.84 | 33,533,898.0 | -0.57% |
| 2025-10-31 | $32.51 | $31.20 | $1.30 | 50,143,603.0 | -2.58% |
| 2025-10-30 | $34.13 | $31.01 | $3.12 | 109,713,314.0 | -18.18% |
| 2025-10-29 | $40.65 | $39.59 | $1.06 | 24,982,080.0 | -1.24% |
| 2025-10-28 | $41.00 | $40.23 | $0.77 | 12,300,281.0 | -1.95% |
| 2025-10-27 | $41.52 | $40.95 | $0.57 | 13,589,523.0 | -0.32% |
| 2025-10-24 | $42.19 | $41.04 | $1.15 | 12,168,187.0 | -1.46% |
| 2025-10-23 | $42.05 | $41.10 | $0.955 | 11,416,497.0 | +0.46% |
| 2025-10-22 | $42.38 | $41.43 | $0.952 | 10,158,565.0 | -1.77% |
| 2025-10-21 | $42.74 | $41.58 | $1.16 | 12,041,968.0 | +1.75% |
| 2025-10-20 | $42.34 | $41.32 | $1.01 | 15,069,759.0 | -0.55% |
| 2025-10-17 | $42.30 | $41.49 | $0.81 | 9,920,033.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.29 | $29.75 | $2.54 | 320,885,892.0 | -0.38% |
| 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% |
0.47%
0.36%
자본화:
|
볼륨(24시간):