Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
28.94
-0.50 (-1.70%)
Mar 9, 2026, 3:40 PM EDT - Market open
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.26 | 29.26 | 27.49 | 27.92 | - | -5.16% | 685,721 |
| Mar 6, 2026 | 30.12 | 30.92 | 29.28 | 29.44 | 29.44 | -5.25% | 1,596,441 |
| Mar 5, 2026 | 34.00 | 34.86 | 29.94 | 31.07 | 31.07 | 1.47% | 2,850,840 |
| Mar 4, 2026 | 30.80 | 31.36 | 30.36 | 30.62 | 30.62 | -0.29% | 1,595,920 |
| Mar 3, 2026 | 30.55 | 31.52 | 30.54 | 30.71 | 30.71 | -4.89% | 1,530,773 |
| Mar 2, 2026 | 31.59 | 32.45 | 30.72 | 32.29 | 32.29 | -1.31% | 903,445 |
| Feb 27, 2026 | 31.92 | 32.87 | 30.72 | 32.72 | 32.72 | 1.11% | 1,563,865 |
| Feb 26, 2026 | 31.43 | 32.46 | 31.14 | 32.36 | 32.36 | 3.55% | 1,053,967 |
| Feb 25, 2026 | 31.41 | 31.61 | 30.30 | 31.25 | 31.25 | 0.51% | 833,188 |
| Feb 24, 2026 | 31.71 | 32.20 | 30.53 | 31.09 | 31.09 | -2.97% | 1,170,653 |
| Feb 23, 2026 | 33.44 | 33.44 | 30.40 | 32.04 | 32.04 | -5.07% | 1,492,776 |
| Feb 20, 2026 | 33.07 | 34.14 | 32.21 | 33.75 | 33.75 | 2.80% | 913,267 |
| Feb 19, 2026 | 32.63 | 32.88 | 31.93 | 32.83 | 32.83 | -0.36% | 706,905 |
| Feb 18, 2026 | 31.57 | 34.10 | 31.45 | 32.95 | 32.95 | 3.55% | 1,034,123 |
| Feb 17, 2026 | 32.02 | 32.12 | 30.62 | 31.82 | 31.82 | 1.34% | 966,186 |
| Feb 13, 2026 | 31.29 | 31.65 | 30.26 | 31.40 | 31.40 | 1.45% | 914,045 |
| Feb 12, 2026 | 32.87 | 33.84 | 30.72 | 30.95 | 30.95 | -5.35% | 999,342 |
| Feb 11, 2026 | 32.06 | 32.83 | 31.06 | 32.70 | 32.70 | 0.46% | 1,196,506 |
| Feb 10, 2026 | 34.16 | 34.16 | 32.52 | 32.55 | 32.55 | -3.98% | 698,839 |
| Feb 9, 2026 | 33.83 | 34.03 | 33.00 | 33.90 | 33.90 | 0.27% | 726,851 |
| Feb 6, 2026 | 32.70 | 33.93 | 32.18 | 33.81 | 33.81 | 3.11% | 1,125,411 |
| Feb 5, 2026 | 33.25 | 33.90 | 31.77 | 32.79 | 32.79 | -1.38% | 1,185,846 |
| Feb 4, 2026 | 32.50 | 34.43 | 32.50 | 33.25 | 33.25 | 3.49% | 1,613,012 |
| Feb 3, 2026 | 30.95 | 32.68 | 30.89 | 32.13 | 32.13 | 2.49% | 1,544,238 |
| Feb 2, 2026 | 29.89 | 31.52 | 29.70 | 31.35 | 31.35 | 4.08% | 1,589,013 |
| Jan 30, 2026 | 28.17 | 30.26 | 27.95 | 30.12 | 30.12 | 5.94% | 1,693,306 |
| Jan 29, 2026 | 29.38 | 30.00 | 28.39 | 28.43 | 28.43 | -3.40% | 1,019,130 |
| Jan 28, 2026 | 31.24 | 31.83 | 29.32 | 29.43 | 29.43 | -2.58% | 1,525,868 |
| Jan 27, 2026 | 28.89 | 30.46 | 28.62 | 30.21 | 30.21 | 4.24% | 1,420,358 |
| Jan 26, 2026 | 29.95 | 30.03 | 28.67 | 28.98 | 28.98 | -4.07% | 1,498,014 |
| Jan 23, 2026 | 30.53 | 30.99 | 29.94 | 30.21 | 30.21 | -2.30% | 1,233,500 |
| Jan 22, 2026 | 32.62 | 33.45 | 30.86 | 30.92 | 30.92 | -4.80% | 1,343,046 |
| Jan 21, 2026 | 32.55 | 33.09 | 31.28 | 32.48 | 32.48 | -0.85% | 1,614,980 |
| Jan 20, 2026 | 33.83 | 34.31 | 32.55 | 32.76 | 32.76 | -5.06% | 1,702,812 |
| Jan 16, 2026 | 35.93 | 36.16 | 34.01 | 34.51 | 34.51 | -5.98% | 2,597,542 |
| Jan 15, 2026 | 33.87 | 36.89 | 33.15 | 36.70 | 36.45 | 8.39% | 3,155,056 |
| Jan 14, 2026 | 32.08 | 33.94 | 32.08 | 33.86 | 33.63 | 5.61% | 2,033,656 |
| Jan 13, 2026 | 32.52 | 33.00 | 31.62 | 32.06 | 31.84 | -1.23% | 2,029,029 |
| Jan 12, 2026 | 30.00 | 32.50 | 29.59 | 32.46 | 32.24 | 8.16% | 1,886,087 |
| Jan 9, 2026 | 30.36 | 31.13 | 29.27 | 30.01 | 29.81 | -0.46% | 1,485,958 |
| Jan 8, 2026 | 28.20 | 30.25 | 27.94 | 30.15 | 29.94 | 6.42% | 1,860,627 |
| Jan 7, 2026 | 28.74 | 29.46 | 27.94 | 28.33 | 28.14 | -1.43% | 1,447,960 |
| Jan 6, 2026 | 26.57 | 29.08 | 26.50 | 28.74 | 28.54 | 8.25% | 1,989,913 |
| Jan 5, 2026 | 26.90 | 27.93 | 26.23 | 26.55 | 26.37 | -1.12% | 1,636,940 |
| Jan 2, 2026 | 25.41 | 26.90 | 25.00 | 26.85 | 26.67 | 5.71% | 1,786,105 |
| Dec 31, 2025 | 25.02 | 25.45 | 24.85 | 25.40 | 25.23 | 1.52% | 1,645,828 |
| Dec 30, 2025 | 25.20 | 25.59 | 25.00 | 25.02 | 24.85 | -1.22% | 1,397,471 |
| Dec 29, 2025 | 25.77 | 25.99 | 25.20 | 25.33 | 25.16 | -2.39% | 2,262,046 |
| Dec 26, 2025 | 26.26 | 26.55 | 25.80 | 25.95 | 25.77 | -1.74% | 1,421,978 |
| Dec 24, 2025 | 25.94 | 26.57 | 25.70 | 26.41 | 26.23 | 2.56% | 894,619 |
| Dec 23, 2025 | 25.96 | 26.72 | 25.70 | 25.75 | 25.57 | -1.11% | 1,873,779 |
| Dec 22, 2025 | 26.25 | 26.33 | 25.80 | 26.04 | 25.86 | -0.65% | 2,305,944 |
| Dec 19, 2025 | 27.00 | 27.07 | 26.12 | 26.21 | 26.03 | -4.17% | 2,244,060 |
| Dec 18, 2025 | 27.34 | 27.75 | 26.94 | 27.35 | 27.16 | 2.32% | 1,422,703 |
| Dec 17, 2025 | 25.96 | 27.75 | 25.93 | 26.73 | 26.55 | 2.89% | 2,374,386 |
| Dec 16, 2025 | 26.60 | 26.66 | 25.82 | 25.98 | 25.80 | -2.40% | 1,897,735 |
| Dec 15, 2025 | 28.03 | 28.06 | 26.49 | 26.62 | 26.44 | -2.60% | 1,665,392 |
| Dec 12, 2025 | 28.25 | 28.85 | 27.26 | 27.33 | 27.14 | -3.19% | 1,788,227 |
| Dec 11, 2025 | 28.05 | 30.20 | 27.70 | 28.23 | 28.04 | 1.00% | 4,157,656 |
| Dec 10, 2025 | 26.29 | 28.38 | 25.25 | 27.95 | 27.76 | 3.52% | 6,871,768 |
| Dec 9, 2025 | 27.02 | 28.21 | 26.82 | 27.00 | 26.82 | 1.43% | 6,080,542 |
| Dec 8, 2025 | 28.08 | 28.10 | 26.39 | 26.62 | 26.44 | -4.35% | 3,298,916 |
| Dec 5, 2025 | 28.30 | 28.37 | 27.49 | 27.83 | 27.64 | -1.94% | 1,509,004 |
| Dec 4, 2025 | 28.92 | 28.95 | 28.17 | 28.38 | 28.19 | -1.66% | 1,124,376 |
| Dec 3, 2025 | 28.52 | 29.20 | 28.30 | 28.86 | 28.66 | 0.77% | 1,029,900 |
| Dec 2, 2025 | 28.69 | 28.89 | 27.71 | 28.64 | 28.44 | 0.03% | 1,368,040 |
| Dec 1, 2025 | 28.55 | 29.10 | 27.92 | 28.63 | 28.43 | -0.90% | 1,088,734 |
| Nov 28, 2025 | 28.78 | 28.99 | 28.50 | 28.89 | 28.69 | 0.38% | 496,746 |
| Nov 26, 2025 | 28.02 | 29.25 | 28.02 | 28.78 | 28.58 | 2.20% | 1,309,512 |
| Nov 25, 2025 | 26.58 | 28.79 | 26.58 | 28.16 | 27.97 | 7.60% | 1,838,711 |
| Nov 24, 2025 | 26.79 | 27.21 | 25.62 | 26.17 | 25.99 | -3.40% | 3,054,156 |
| Nov 21, 2025 | 25.89 | 28.00 | 25.82 | 27.09 | 26.91 | 4.31% | 2,212,712 |
| Nov 20, 2025 | 27.71 | 27.90 | 25.93 | 25.97 | 25.79 | -5.49% | 1,552,907 |
| Nov 19, 2025 | 27.31 | 27.70 | 26.46 | 27.48 | 27.29 | 0.62% | 3,479,346 |
| Nov 18, 2025 | 27.38 | 29.03 | 27.24 | 27.31 | 27.12 | -0.65% | 2,728,399 |
| Nov 17, 2025 | 28.58 | 28.88 | 27.42 | 27.49 | 27.30 | -4.85% | 1,383,465 |
| Nov 14, 2025 | 29.93 | 30.15 | 28.85 | 28.89 | 28.69 | -4.59% | 1,013,409 |
| Nov 13, 2025 | 29.80 | 30.90 | 29.80 | 30.28 | 30.07 | 0.98% | 860,864 |
| Nov 12, 2025 | 29.79 | 30.41 | 29.57 | 29.99 | 29.78 | 2.30% | 1,465,618 |
| Nov 11, 2025 | 29.00 | 29.56 | 28.60 | 29.31 | 29.11 | 0.76% | 1,439,255 |
| Nov 10, 2025 | 32.25 | 32.44 | 29.04 | 29.09 | 28.89 | -8.41% | 2,397,031 |
| Nov 7, 2025 | 31.00 | 32.07 | 30.56 | 31.76 | 31.54 | 2.12% | 1,639,211 |
| Nov 6, 2025 | 32.95 | 33.20 | 31.08 | 31.10 | 30.89 | -5.61% | 1,247,202 |
| Nov 5, 2025 | 32.54 | 33.25 | 31.88 | 32.95 | 32.73 | 1.63% | 940,701 |
| Nov 4, 2025 | 32.10 | 33.33 | 32.00 | 32.42 | 32.20 | 0.56% | 1,263,029 |
| Nov 3, 2025 | 33.53 | 33.53 | 31.79 | 32.24 | 32.02 | -4.33% | 1,716,062 |
| Oct 31, 2025 | 33.45 | 33.79 | 32.53 | 33.70 | 33.47 | 0.57% | 1,607,096 |
| Oct 30, 2025 | 34.25 | 34.49 | 33.15 | 33.51 | 33.28 | -3.32% | 1,744,718 |
| Oct 29, 2025 | 35.30 | 35.53 | 34.23 | 34.66 | 34.42 | -3.21% | 1,166,966 |
| Oct 28, 2025 | 35.41 | 35.95 | 34.67 | 35.81 | 35.57 | 0.70% | 1,039,280 |
| Oct 27, 2025 | 36.52 | 36.65 | 35.51 | 35.56 | 35.32 | -1.90% | 969,588 |
| Oct 24, 2025 | 37.00 | 37.21 | 35.70 | 36.25 | 36.00 | -1.36% | 1,621,510 |
| Oct 23, 2025 | 36.74 | 36.80 | 35.89 | 36.75 | 36.50 | -0.38% | 1,106,516 |
| Oct 22, 2025 | 37.20 | 37.86 | 36.72 | 36.89 | 36.64 | -1.15% | 1,517,316 |
| Oct 21, 2025 | 36.31 | 37.90 | 35.76 | 37.32 | 37.07 | 1.88% | 2,259,905 |
| Oct 20, 2025 | 39.71 | 39.99 | 36.52 | 36.63 | 36.38 | -7.55% | 1,619,174 |
| Oct 17, 2025 | 39.89 | 40.38 | 39.41 | 39.62 | 39.35 | -1.66% | 795,188 |
| Oct 16, 2025 | 40.98 | 41.17 | 40.28 | 40.29 | 39.77 | -1.52% | 805,609 |
| Oct 15, 2025 | 41.39 | 43.14 | 40.85 | 40.91 | 40.38 | -1.06% | 1,268,977 |
| Oct 14, 2025 | 40.00 | 42.41 | 39.70 | 41.35 | 40.81 | 2.66% | 933,865 |