Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
27.83
-0.55 (-1.94%)
At close: Dec 5, 2025, 4:00 PM EST
27.94
+0.11 (0.40%)
After-hours: Dec 5, 2025, 7:50 PM EST
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.30 | 28.37 | 27.49 | 27.83 | 27.83 | -1.94% | 1,504,736 |
| Dec 4, 2025 | 28.92 | 28.95 | 28.17 | 28.38 | 28.38 | -1.66% | 1,123,039 |
| Dec 3, 2025 | 28.52 | 29.20 | 28.30 | 28.86 | 28.86 | 0.77% | 1,029,500 |
| Dec 2, 2025 | 28.69 | 28.89 | 27.71 | 28.64 | 28.64 | 0.03% | 1,366,699 |
| Dec 1, 2025 | 28.55 | 29.10 | 27.92 | 28.63 | 28.63 | -0.90% | 1,088,734 |
| Nov 28, 2025 | 28.78 | 28.99 | 28.50 | 28.89 | 28.89 | 0.38% | 496,746 |
| Nov 26, 2025 | 28.02 | 29.25 | 28.02 | 28.78 | 28.78 | 2.20% | 1,309,512 |
| Nov 25, 2025 | 26.58 | 28.79 | 26.58 | 28.16 | 28.16 | 7.60% | 1,838,711 |
| Nov 24, 2025 | 26.79 | 27.21 | 25.62 | 26.17 | 26.17 | -3.40% | 3,054,156 |
| Nov 21, 2025 | 25.89 | 28.00 | 25.82 | 27.09 | 27.09 | 4.31% | 2,212,712 |
| Nov 20, 2025 | 27.71 | 27.90 | 25.93 | 25.97 | 25.97 | -5.49% | 1,552,907 |
| Nov 19, 2025 | 27.31 | 27.70 | 26.46 | 27.48 | 27.48 | 0.62% | 3,479,346 |
| Nov 18, 2025 | 27.38 | 29.03 | 27.24 | 27.31 | 27.31 | -0.65% | 2,728,399 |
| Nov 17, 2025 | 28.58 | 28.88 | 27.42 | 27.49 | 27.49 | -4.85% | 1,383,465 |
| Nov 14, 2025 | 29.93 | 30.15 | 28.85 | 28.89 | 28.89 | -4.59% | 1,013,409 |
| Nov 13, 2025 | 29.80 | 30.90 | 29.80 | 30.28 | 30.28 | 0.98% | 860,864 |
| Nov 12, 2025 | 29.79 | 30.41 | 29.57 | 29.99 | 29.99 | 2.30% | 1,465,618 |
| Nov 11, 2025 | 29.00 | 29.56 | 28.60 | 29.31 | 29.31 | 0.76% | 1,439,255 |
| Nov 10, 2025 | 32.25 | 32.44 | 29.04 | 29.09 | 29.09 | -8.41% | 2,397,031 |
| Nov 7, 2025 | 31.00 | 32.07 | 30.56 | 31.76 | 31.76 | 2.12% | 1,639,211 |
| Nov 6, 2025 | 32.95 | 33.20 | 31.08 | 31.10 | 31.10 | -5.61% | 1,247,202 |
| Nov 5, 2025 | 32.54 | 33.25 | 31.88 | 32.95 | 32.95 | 1.63% | 940,701 |
| Nov 4, 2025 | 32.10 | 33.33 | 32.00 | 32.42 | 32.42 | 0.56% | 1,263,029 |
| Nov 3, 2025 | 33.53 | 33.53 | 31.79 | 32.24 | 32.24 | -4.33% | 1,716,062 |
| Oct 31, 2025 | 33.45 | 33.79 | 32.53 | 33.70 | 33.70 | 0.57% | 1,607,096 |
| Oct 30, 2025 | 34.25 | 34.49 | 33.15 | 33.51 | 33.51 | -3.32% | 1,744,718 |
| Oct 29, 2025 | 35.30 | 35.53 | 34.23 | 34.66 | 34.66 | -3.21% | 1,166,966 |
| Oct 28, 2025 | 35.41 | 35.95 | 34.67 | 35.81 | 35.81 | 0.70% | 1,039,280 |
| Oct 27, 2025 | 36.52 | 36.65 | 35.51 | 35.56 | 35.56 | -1.90% | 969,588 |
| Oct 24, 2025 | 37.00 | 37.21 | 35.70 | 36.25 | 36.25 | -1.36% | 1,621,510 |
| Oct 23, 2025 | 36.74 | 36.80 | 35.89 | 36.75 | 36.75 | -0.38% | 1,106,516 |
| Oct 22, 2025 | 37.20 | 37.86 | 36.72 | 36.89 | 36.89 | -1.15% | 1,517,316 |
| Oct 21, 2025 | 36.31 | 37.90 | 35.76 | 37.32 | 37.32 | 1.88% | 2,259,905 |
| Oct 20, 2025 | 39.71 | 39.99 | 36.52 | 36.63 | 36.63 | -7.55% | 1,619,174 |
| Oct 17, 2025 | 39.89 | 40.38 | 39.41 | 39.62 | 39.62 | -1.66% | 795,188 |
| Oct 16, 2025 | 40.98 | 41.17 | 40.28 | 40.29 | 40.04 | -1.52% | 805,609 |
| Oct 15, 2025 | 41.39 | 43.14 | 40.85 | 40.91 | 40.66 | -1.06% | 1,268,977 |
| Oct 14, 2025 | 40.00 | 42.41 | 39.70 | 41.35 | 41.09 | 2.66% | 933,865 |
| Oct 13, 2025 | 40.04 | 40.85 | 39.80 | 40.28 | 40.03 | 2.39% | 766,023 |
| Oct 10, 2025 | 41.02 | 41.25 | 39.27 | 39.34 | 39.10 | -3.41% | 995,779 |
| Oct 9, 2025 | 41.96 | 42.45 | 40.65 | 40.73 | 40.48 | -2.93% | 846,975 |
| Oct 8, 2025 | 42.50 | 42.58 | 41.77 | 41.96 | 41.70 | -1.48% | 665,353 |
| Oct 7, 2025 | 43.45 | 43.55 | 42.47 | 42.59 | 42.33 | -1.69% | 621,174 |
| Oct 6, 2025 | 44.61 | 44.61 | 43.27 | 43.32 | 43.05 | -1.97% | 830,059 |
| Oct 3, 2025 | 44.36 | 44.68 | 43.44 | 44.19 | 43.92 | - | 955,916 |
| Oct 2, 2025 | 43.40 | 44.25 | 43.00 | 44.19 | 43.92 | 1.87% | 905,319 |
| Oct 1, 2025 | 44.35 | 45.49 | 42.79 | 43.38 | 43.11 | -1.54% | 1,014,885 |
| Sep 30, 2025 | 44.93 | 45.05 | 43.26 | 44.06 | 43.79 | -1.98% | 878,669 |
| Sep 29, 2025 | 46.25 | 46.25 | 44.36 | 44.95 | 44.67 | -1.21% | 1,059,984 |
| Sep 26, 2025 | 43.93 | 46.08 | 43.90 | 45.50 | 45.22 | 3.88% | 1,334,331 |
| Sep 25, 2025 | 43.58 | 43.85 | 42.64 | 43.80 | 43.53 | -0.02% | 1,209,481 |
| Sep 24, 2025 | 44.05 | 45.50 | 43.75 | 43.81 | 43.54 | -0.50% | 1,209,490 |
| Sep 23, 2025 | 43.80 | 44.54 | 43.58 | 44.03 | 43.76 | 0.87% | 1,338,957 |
| Sep 22, 2025 | 43.54 | 43.83 | 42.80 | 43.65 | 43.38 | 0.34% | 1,632,364 |
| Sep 19, 2025 | 45.76 | 46.00 | 43.38 | 43.50 | 43.23 | -5.02% | 3,184,991 |
| Sep 18, 2025 | 48.28 | 49.98 | 45.39 | 45.80 | 45.52 | -7.64% | 4,963,475 |
| Sep 17, 2025 | 51.36 | 51.50 | 49.21 | 49.59 | 49.28 | -3.16% | 2,762,620 |
| Sep 16, 2025 | 52.08 | 52.65 | 50.49 | 51.21 | 50.89 | -2.25% | 1,307,251 |
| Sep 15, 2025 | 51.51 | 52.96 | 51.20 | 52.39 | 52.06 | 2.38% | 1,136,870 |
| Sep 12, 2025 | 51.38 | 52.13 | 50.43 | 51.17 | 50.85 | -1.84% | 1,236,624 |
| Sep 11, 2025 | 49.27 | 52.18 | 48.66 | 52.13 | 51.81 | 6.02% | 1,749,502 |
| Sep 10, 2025 | 50.63 | 50.70 | 48.98 | 49.17 | 48.86 | -2.36% | 1,203,192 |
| Sep 9, 2025 | 50.89 | 51.30 | 49.59 | 50.36 | 50.05 | -1.06% | 1,701,523 |
| Sep 8, 2025 | 53.05 | 53.05 | 50.61 | 50.90 | 50.58 | -3.62% | 1,509,605 |
| Sep 5, 2025 | 52.18 | 53.29 | 52.01 | 52.81 | 52.48 | 1.23% | 1,357,405 |
| Sep 4, 2025 | 54.07 | 55.63 | 51.62 | 52.17 | 51.85 | -3.55% | 2,417,861 |
| Sep 3, 2025 | 54.28 | 55.57 | 53.53 | 54.09 | 53.75 | -1.15% | 1,351,041 |
| Sep 2, 2025 | 58.29 | 58.55 | 53.86 | 54.72 | 54.38 | -8.53% | 2,490,577 |
| Aug 29, 2025 | 60.20 | 61.37 | 59.36 | 59.82 | 59.45 | -0.40% | 1,023,397 |
| Aug 28, 2025 | 61.94 | 62.33 | 59.46 | 60.06 | 59.69 | -3.64% | 1,456,977 |
| Aug 27, 2025 | 60.20 | 63.15 | 58.66 | 62.33 | 61.94 | 8.01% | 5,153,751 |
| Aug 26, 2025 | 54.54 | 57.83 | 53.50 | 57.71 | 57.35 | 6.35% | 4,257,110 |
| Aug 25, 2025 | 53.95 | 55.10 | 53.15 | 54.27 | 53.93 | -0.25% | 1,822,413 |
| Aug 22, 2025 | 55.42 | 57.37 | 54.36 | 54.40 | 54.06 | -0.73% | 3,037,108 |
| Aug 21, 2025 | 56.77 | 56.85 | 50.27 | 54.80 | 54.46 | -7.15% | 4,727,778 |
| Aug 20, 2025 | 59.16 | 59.44 | 58.64 | 59.02 | 58.65 | -0.76% | 452,565 |
| Aug 19, 2025 | 60.87 | 61.00 | 59.34 | 59.47 | 59.10 | -2.06% | 594,369 |
| Aug 18, 2025 | 61.69 | 62.20 | 59.08 | 60.72 | 60.34 | -2.36% | 705,459 |
| Aug 15, 2025 | 62.60 | 63.61 | 61.18 | 62.19 | 61.80 | -0.58% | 665,316 |
| Aug 14, 2025 | 60.45 | 62.93 | 59.98 | 62.55 | 62.16 | 1.34% | 633,239 |
| Aug 13, 2025 | 59.88 | 62.37 | 58.90 | 61.72 | 61.34 | 3.07% | 970,128 |
| Aug 12, 2025 | 58.28 | 59.93 | 57.46 | 59.88 | 59.51 | 4.70% | 957,339 |
| Aug 11, 2025 | 57.87 | 58.13 | 56.26 | 57.19 | 56.84 | -0.14% | 827,761 |
| Aug 8, 2025 | 57.42 | 58.22 | 55.77 | 57.27 | 56.91 | -0.54% | 754,603 |
| Aug 7, 2025 | 56.77 | 57.59 | 55.48 | 57.58 | 57.22 | 1.77% | 721,360 |
| Aug 6, 2025 | 55.84 | 56.89 | 53.91 | 56.58 | 56.23 | 0.91% | 952,345 |
| Aug 5, 2025 | 58.10 | 58.13 | 55.15 | 56.07 | 55.72 | -2.98% | 1,204,708 |
| Aug 4, 2025 | 60.15 | 60.15 | 57.61 | 57.79 | 57.43 | -2.10% | 889,211 |
| Aug 1, 2025 | 61.12 | 61.50 | 58.60 | 59.03 | 58.66 | -4.79% | 725,783 |
| Jul 31, 2025 | 61.55 | 62.30 | 61.07 | 62.00 | 61.62 | - | 753,307 |
| Jul 30, 2025 | 63.71 | 64.88 | 61.57 | 62.00 | 61.62 | -1.48% | 885,685 |
| Jul 29, 2025 | 63.79 | 63.92 | 62.32 | 62.93 | 62.54 | -1.41% | 537,977 |
| Jul 28, 2025 | 65.76 | 65.90 | 63.27 | 63.83 | 63.43 | -2.96% | 813,312 |
| Jul 25, 2025 | 66.96 | 67.64 | 64.88 | 65.78 | 65.37 | -1.62% | 530,498 |
| Jul 24, 2025 | 70.89 | 70.89 | 66.82 | 66.86 | 66.45 | -6.96% | 642,671 |
| Jul 23, 2025 | 68.16 | 71.93 | 67.95 | 71.86 | 71.41 | 5.43% | 1,588,871 |
| Jul 22, 2025 | 66.18 | 68.66 | 66.18 | 68.16 | 67.74 | 2.40% | 969,913 |
| Jul 21, 2025 | 66.74 | 67.60 | 65.71 | 66.56 | 66.15 | 1.40% | 527,052 |
| Jul 18, 2025 | 66.80 | 66.80 | 64.87 | 65.64 | 65.23 | -0.39% | 440,153 |
| Jul 17, 2025 | 65.99 | 67.95 | 65.11 | 65.90 | 65.24 | -0.14% | 1,143,861 |