Stockscreener 앱 받기
0.49%
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $33.01 | $32.07 | $0.94 | 17,564,880.0 | -0.49% |
| 2026-05-20 | $33.27 | $32.20 | $1.07 | 12,281,783.0 | -0.24% |
| 2026-05-19 | $33.95 | $32.52 | $1.43 | 17,329,875.0 | -2.10% |
| 2026-05-18 | $33.76 | $32.41 | $1.35 | 13,513,299.0 | +3.37% |
| 2026-05-15 | $33.07 | $31.97 | $1.10 | 11,955,149.0 | +1.75% |
| 2026-05-14 | $32.69 | $32.07 | $0.62 | 13,032,494.0 | -0.06% |
| 2026-05-13 | $32.59 | $31.97 | $0.625 | 13,208,695.0 | -1.71% |
| 2026-05-12 | $33.08 | $32.00 | $1.08 | 13,444,886.0 | +2.35% |
| 2026-05-11 | $32.39 | $31.63 | $0.76 | 18,571,842.0 | -1.75% |
| 2026-05-08 | $33.50 | $32.14 | $1.36 | 12,921,611.0 | -2.34% |
| 2026-05-07 | $33.30 | $32.05 | $1.25 | 16,441,944.0 | +1.62% |
| 2026-05-06 | $33.62 | $32.69 | $0.93 | 16,691,973.0 | +1.33% |
| 2026-05-05 | $32.39 | $31.72 | $0.67 | 20,285,204.0 | +1.03% |
| 2026-05-04 | $33.17 | $31.94 | $1.23 | 16,816,831.0 | -3.03% |
| 2026-05-01 | $34.17 | $32.88 | $1.29 | 20,844,495.0 | -2.97% |
| 2026-04-30 | $35.10 | $33.45 | $1.65 | 35,089,965.0 | +3.03% |
| 2026-04-29 | $33.15 | $32.43 | $0.715 | 29,233,320.0 | +0.37% |
| 2026-04-28 | $33.74 | $32.69 | $1.05 | 21,353,030.0 | -2.29% |
| 2026-04-27 | $34.67 | $33.48 | $1.19 | 15,903,022.0 | -1.67% |
| 2026-04-24 | $34.36 | $33.67 | $0.69 | 12,480,760.0 | +0.91% |
| 2026-04-23 | $35.24 | $33.61 | $1.63 | 22,755,661.0 | -3.45% |
| 2026-04-22 | $35.76 | $34.71 | $1.05 | 15,789,565.0 | -2.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.17 | $31.63 | $2.54 | 252,469,841.0 | -3.50% |
| 2026-04 | $37.08 | $31.82 | $5.26 | 324,966,899.0 | +6.19% |
| 2026-03 | $37.47 | $30.60 | $6.87 | 363,233,167.0 | -14.00% |
| 2026-02 | $40.41 | $35.53 | $4.88 | 373,826,229.0 | -4.24% |
| 2026-01 | $41.42 | $36.72 | $4.70 | 313,795,809.0 | +5.05% |
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.23 | $33.42 | $4.81 | 390,441,329.0 | +7.30% |
| 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% |
1.05%
0.37%
자본화:
|
볼륨(24시간):