CHIPOTLE MEXICAN GRILL INC

Ticker: CMG CUSIP: 169656105 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 179,471 Value ($000) $6,640 Avg Close $36.17 Range $29.75 - $42.82

Q3 2025

Shares 165,835 Value ($000) $6,499 Avg Close $45.03 Range $38.30 - $58.42

Q2 2025

Shares 160,587 Value ($000) $9,017 Avg Close $50.88 Range $44.46 - $56.44

Q1 2025

Shares 173,114 Value ($000) $8,692 Avg Close $54.38 Range $47.55 - $61.16

Q4 2024

Shares 151,597 Value ($000) $9,141 Avg Close $60.27 Range $55.02 - $66.74

Q3 2024

Shares 155,527 Value ($000) $8,962 Avg Close $55.35 Range $47.98 - $62.96

Q2 2024

Shares 3,147 Value ($000) $7,038 Avg Close $62.12 Range $56.92 - $69.26

Q1 2024

Shares 3,622 Value ($000) $10,528 Avg Close $51.14 Range $44.08 - $60.48

Q4 2023

Shares 2,557 Value ($000) $5,718 Avg Close $41.61 Range $35.37 - $46.97

Q3 2023

Shares 2,581 Value ($000) $4,728 Avg Close $38.99 Range $35.90 - $43.50

Q2 2023

Shares 2,193 Value ($000) $4,691 Avg Close $39.56 Range $33.29 - $42.88

Q1 2023

Shares 1,987 Value ($000) $3,394 Avg Close $31.42 Range $26.88 - $34.49

Q4 2022

Shares 1,663 Value ($000) $2,307 Avg Close $29.88 Range $27.21 - $32.77

Q3 2022

Shares 1,560 Value ($000) $2,344 Avg Close $31.00 Range $24.67 - $35.09

Q2 2022

Shares 1,489 Value ($000) $1,947 Avg Close $27.86 Range $23.93 - $32.90

Q1 2022

Shares 1,380 Value ($000) $2,183 Avg Close $30.11 Range $25.55 - $34.98

Q4 2021

Shares 1,331 Value ($000) $2,327 Avg Close $35.21 Range $31.36 - $37.92

Q3 2021

Shares 1,292 Value ($000) $2,348 Avg Close $36.38 Range $30.50 - $39.17

Q2 2021

Shares 1,249 Value ($000) $1,936 Avg Close $28.53 Range $25.90 - $31.59

Q1 2021

Shares 1,151 Value ($000) $1,635 Avg Close $28.92 Range $25.13 - $31.30

Q4 2020

Shares 1,118 Value ($000) $1,550 Avg Close $26.23 Range $23.45 - $28.71

Q3 2020

Shares 882 Value ($000) $1,097 Avg Close $24.10 Range $20.96 - $27.69

Q2 2020

Shares 767 Value ($000) $807 Avg Close $18.51 Range $12.00 - $21.74

Q1 2020

Shares 800 Value ($000) $524 Avg Close $15.81 Range $8.30 - $18.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	179,471	$6,640	$36.17	$29.75 - $42.82
Q3 2025	165,835	$6,499	$45.03	$38.30 - $58.42
Q2 2025	160,587	$9,017	$50.88	$44.46 - $56.44
Q1 2025	173,114	$8,692	$54.38	$47.55 - $61.16
Q4 2024	151,597	$9,141	$60.27	$55.02 - $66.74
Q3 2024	155,527	$8,962	$55.35	$47.98 - $62.96
Q2 2024	3,147	$7,038	$62.12	$56.92 - $69.26
Q1 2024	3,622	$10,528	$51.14	$44.08 - $60.48
Q4 2023	2,557	$5,718	$41.61	$35.37 - $46.97
Q3 2023	2,581	$4,728	$38.99	$35.90 - $43.50
Q2 2023	2,193	$4,691	$39.56	$33.29 - $42.88
Q1 2023	1,987	$3,394	$31.42	$26.88 - $34.49
Q4 2022	1,663	$2,307	$29.88	$27.21 - $32.77
Q3 2022	1,560	$2,344	$31.00	$24.67 - $35.09
Q2 2022	1,489	$1,947	$27.86	$23.93 - $32.90
Q1 2022	1,380	$2,183	$30.11	$25.55 - $34.98
Q4 2021	1,331	$2,327	$35.21	$31.36 - $37.92
Q3 2021	1,292	$2,348	$36.38	$30.50 - $39.17
Q2 2021	1,249	$1,936	$28.53	$25.90 - $31.59
Q1 2021	1,151	$1,635	$28.92	$25.13 - $31.30
Q4 2020	1,118	$1,550	$26.23	$23.45 - $28.71
Q3 2020	882	$1,097	$24.10	$20.96 - $27.69
Q2 2020	767	$807	$18.51	$12.00 - $21.74
Q1 2020	800	$524	$15.81	$8.30 - $18.81