Stockscreener 앱 받기
2.44%
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $40.14 | $38.77 | $1.37 | 17,536,622.0 | +2.44% |
| 2026-02-05 | $40.41 | $38.35 | $2.06 | 20,021,399.0 | -3.71% |
| 2026-02-04 | $40.13 | $37.42 | $2.71 | 38,666,993.0 | +1.94% |
| 2026-02-03 | $39.20 | $37.83 | $1.38 | 39,750,033.0 | +1.71% |
| 2026-02-02 | $38.99 | $38.02 | $0.97 | 26,526,992.0 | -0.93% |
| 2026-01-30 | $39.12 | $38.43 | $0.685 | 14,594,056.0 | -0.59% |
| 2026-01-29 | $39.52 | $38.57 | $0.945 | 15,466,088.0 | -0.15% |
| 2026-01-28 | $40.25 | $38.96 | $1.29 | 13,371,851.0 | -1.24% |
| 2026-01-27 | $39.93 | $39.14 | $0.7851 | 9,864,470.0 | -0.18% |
| 2026-01-26 | $40.91 | $39.48 | $1.43 | 16,799,077.0 | -2.81% |
| 2026-01-23 | $41.33 | $40.49 | $0.84 | 11,981,068.0 | +0.81% |
| 2026-01-22 | $41.20 | $40.45 | $0.75 | 12,902,263.0 | -0.44% |
| 2026-01-21 | $41.42 | $39.10 | $2.32 | 27,621,141.0 | +4.41% |
| 2026-01-20 | $40.27 | $38.91 | $1.36 | 22,714,427.0 | -2.40% |
| 2026-01-16 | $40.48 | $39.55 | $0.925 | 12,545,647.0 | -0.99% |
| 2026-01-15 | $40.84 | $40.08 | $0.76 | 13,305,013.0 | -0.57% |
| 2026-01-14 | $40.66 | $39.04 | $1.61 | 15,966,296.0 | +2.99% |
| 2026-01-13 | $40.11 | $38.69 | $1.42 | 19,333,292.0 | -2.31% |
| 2026-01-12 | $40.64 | $39.32 | $1.32 | 14,406,937.0 | +0.57% |
| 2026-01-09 | $40.15 | $39.05 | $1.10 | 17,975,414.0 | +2.37% |
| 2026-01-08 | $39.81 | $38.42 | $1.39 | 13,603,762.0 | +0.80% |
| 2026-01-07 | $39.49 | $38.66 | $0.835 | 12,592,297.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $40.41 | $37.42 | $2.99 | 159,840,608.0 | +1.34% |
| 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% |
1.14%
자본화:
|
볼륨(24시간):