Stockscreener 앱 받기
3.36%
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $51.27 | $49.41 | $1.86 | 15,298,074.0 | -3.36% |
| 2025-05-08 | $52.16 | $51.36 | $0.805 | 11,607,433.0 | -0.37% |
| 2025-05-07 | $51.90 | $50.24 | $1.66 | 11,356,431.0 | +2.54% |
| 2025-05-06 | $50.92 | $49.51 | $1.41 | 9,752,178.0 | +0.70% |
| 2025-05-05 | $51.12 | $49.98 | $1.14 | 11,386,188.0 | -3.01% |
| 2025-05-02 | $51.78 | $50.87 | $0.915 | 9,053,569.0 | +2.46% |
| 2025-05-01 | $50.98 | $50.12 | $0.86 | 11,806,765.0 | -0.40% |
| 2025-04-30 | $50.54 | $49.13 | $1.41 | 13,750,675.0 | -0.26% |
| 2025-04-29 | $51.01 | $49.86 | $1.15 | 12,106,045.0 | -0.49% |
| 2025-04-28 | $52.51 | $50.72 | $1.79 | 18,134,933.0 | -1.70% |
| 2025-04-25 | $52.02 | $49.27 | $2.75 | 26,654,010.0 | +4.52% |
| 2025-04-24 | $50.61 | $48.40 | $2.21 | 29,437,216.0 | +1.60% |
| 2025-04-23 | $49.70 | $48.22 | $1.48 | 21,581,669.0 | +3.52% |
| 2025-04-22 | $47.43 | $46.37 | $1.06 | 14,066,593.0 | +1.23% |
| 2025-04-21 | $47.84 | $45.21 | $2.63 | 15,494,016.0 | -3.40% |
| 2025-04-17 | $48.54 | $47.48 | $1.06 | 9,350,016.0 | +0.19% |
| 2025-04-16 | $49.07 | $47.66 | $1.41 | 8,601,774.0 | -1.48% |
| 2025-04-15 | $49.93 | $48.73 | $1.20 | 9,663,172.0 | -1.33% |
| 2025-04-14 | $50.48 | $48.21 | $2.27 | 13,958,679.0 | -0.60% |
| 2025-04-11 | $50.67 | $49.05 | $1.62 | 14,460,002.0 | -1.01% |
| 2025-04-10 | $51.05 | $48.49 | $2.56 | 14,302,385.0 | -1.30% |
| 2025-04-09 | $51.50 | $45.90 | $5.60 | 24,569,557.0 | +10.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $52.16 | $49.41 | $2.76 | 95,558,712.0 | -1.58% |
| 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% |
2.30%
0.44%
자본화:
|
볼륨(24시간):