Stockscreener 앱 받기
3.70%
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $41.95 | $40.17 | $1.78 | 30,020,665.0 | +3.70% |
| 2025-10-02 | $40.38 | $39.00 | $1.38 | 20,041,616.0 | +3.34% |
| 2025-10-01 | $39.72 | $38.76 | $0.9553 | 16,197,038.0 | -0.56% |
| 2025-09-30 | $39.94 | $38.84 | $1.09 | 19,352,665.0 | -1.78% |
| 2025-09-29 | $40.38 | $39.60 | $0.78 | 22,422,780.0 | -0.45% |
| 2025-09-26 | $40.09 | $39.21 | $0.88 | 14,891,679.0 | +1.91% |
| 2025-09-25 | $39.50 | $38.82 | $0.68 | 16,668,697.0 | -0.56% |
| 2025-09-24 | $39.71 | $38.99 | $0.72 | 20,814,894.0 | -0.33% |
| 2025-09-23 | $40.38 | $39.48 | $0.90 | 21,454,334.0 | -1.12% |
| 2025-09-22 | $40.22 | $39.09 | $1.13 | 26,739,703.0 | +2.06% |
| 2025-09-19 | $40.03 | $38.98 | $1.05 | 36,342,728.0 | -1.23% |
| 2025-09-18 | $40.33 | $39.40 | $0.93 | 23,533,960.0 | +0.35% |
| 2025-09-17 | $40.25 | $39.37 | $0.8772 | 22,896,493.0 | +0.94% |
| 2025-09-16 | $39.48 | $38.90 | $0.58 | 23,580,038.0 | +1.87% |
| 2025-09-15 | $39.04 | $38.41 | $0.625 | 18,963,747.0 | -0.13% |
| 2025-09-12 | $38.99 | $38.34 | $0.65 | 22,277,396.0 | -0.85% |
| 2025-09-11 | $39.10 | $38.30 | $0.80 | 25,019,140.0 | +0.65% |
| 2025-09-10 | $39.49 | $38.50 | $0.99 | 24,879,666.0 | -1.90% |
| 2025-09-09 | $39.84 | $39.25 | $0.59 | 17,656,857.0 | -0.48% |
| 2025-09-08 | $41.02 | $39.23 | $1.79 | 35,045,430.0 | -3.43% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.95 | $38.76 | $3.19 | 96,279,984.0 | +6.56% |
| 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% |
0.44%
1.18%
자본화:
|
볼륨(24시간):