Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
30.77
-0.29 (-0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
31.22
+0.45 (1.46%)
After-hours: Apr 28, 2026, 7:30 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.15 | 31.39 | 30.46 | 30.77 | 30.77 | -0.93% | 742,947 |
| Apr 27, 2026 | 29.35 | 31.09 | 29.26 | 31.06 | 31.06 | 5.79% | 1,125,380 |
| Apr 24, 2026 | 29.44 | 29.48 | 28.22 | 29.36 | 29.36 | -0.64% | 1,019,291 |
| Apr 23, 2026 | 30.40 | 30.77 | 29.42 | 29.55 | 29.55 | -3.34% | 704,428 |
| Apr 22, 2026 | 30.49 | 31.20 | 30.21 | 30.57 | 30.57 | 1.16% | 603,009 |
| Apr 21, 2026 | 31.62 | 31.75 | 29.77 | 30.22 | 30.22 | -3.79% | 855,489 |
| Apr 20, 2026 | 29.90 | 31.82 | 29.69 | 31.41 | 31.41 | 4.01% | 1,241,334 |
| Apr 17, 2026 | 29.32 | 30.45 | 29.31 | 30.20 | 30.20 | 3.92% | 1,321,173 |
| Apr 16, 2026 | 29.44 | 30.25 | 29.02 | 29.06 | 29.06 | -0.92% | 924,571 |
| Apr 15, 2026 | 27.78 | 29.68 | 27.42 | 29.33 | 29.33 | 5.28% | 1,031,230 |
| Apr 14, 2026 | 27.67 | 28.41 | 27.18 | 27.86 | 27.86 | 0.04% | 1,233,906 |
| Apr 13, 2026 | 27.70 | 28.76 | 27.52 | 27.85 | 27.85 | -1.90% | 1,218,216 |
| Apr 10, 2026 | 29.64 | 30.05 | 28.00 | 28.39 | 28.39 | -4.54% | 880,210 |
| Apr 9, 2026 | 28.69 | 30.11 | 28.34 | 29.74 | 29.49 | 2.59% | 1,073,870 |
| Apr 8, 2026 | 29.29 | 29.99 | 28.60 | 28.99 | 28.75 | 2.01% | 1,199,384 |
| Apr 7, 2026 | 29.69 | 30.16 | 28.40 | 28.42 | 28.18 | -4.15% | 1,120,356 |
| Apr 6, 2026 | 28.75 | 29.92 | 28.51 | 29.65 | 29.40 | 2.63% | 1,695,201 |
| Apr 2, 2026 | 28.00 | 28.94 | 27.51 | 28.89 | 28.65 | 1.23% | 869,760 |
| Apr 1, 2026 | 28.42 | 28.81 | 27.62 | 28.54 | 28.30 | 1.53% | 775,385 |
| Mar 31, 2026 | 27.95 | 28.52 | 27.32 | 28.11 | 27.87 | 1.26% | 852,168 |
| Mar 30, 2026 | 27.32 | 28.11 | 27.01 | 27.76 | 27.53 | 3.81% | 1,123,145 |
| Mar 27, 2026 | 27.58 | 27.80 | 26.35 | 26.74 | 26.52 | -3.81% | 960,393 |
| Mar 26, 2026 | 27.76 | 28.31 | 27.38 | 27.80 | 27.57 | -0.36% | 686,115 |
| Mar 25, 2026 | 27.63 | 28.20 | 27.49 | 27.90 | 27.67 | 2.46% | 1,088,773 |
| Mar 24, 2026 | 26.61 | 27.64 | 26.38 | 27.23 | 27.00 | 1.08% | 1,303,316 |
| Mar 23, 2026 | 27.77 | 27.96 | 26.50 | 26.94 | 26.71 | -1.71% | 1,732,032 |
| Mar 20, 2026 | 28.10 | 28.70 | 27.34 | 27.41 | 27.18 | -2.49% | 1,627,834 |
| Mar 19, 2026 | 27.43 | 28.78 | 26.75 | 28.11 | 27.87 | 1.12% | 1,079,027 |
| Mar 18, 2026 | 28.06 | 28.83 | 27.77 | 27.80 | 27.57 | -3.71% | 901,380 |
| Mar 17, 2026 | 27.83 | 29.23 | 27.83 | 28.87 | 28.63 | 4.45% | 1,007,613 |
| Mar 16, 2026 | 28.21 | 28.35 | 26.92 | 27.64 | 27.41 | -1.25% | 1,091,838 |
| Mar 13, 2026 | 27.84 | 28.12 | 27.25 | 27.99 | 27.75 | 1.67% | 671,318 |
| Mar 12, 2026 | 27.70 | 28.14 | 27.33 | 27.53 | 27.30 | -1.18% | 853,747 |
| Mar 11, 2026 | 28.44 | 28.80 | 27.66 | 27.86 | 27.63 | -1.28% | 1,115,255 |
| Mar 10, 2026 | 28.55 | 29.30 | 28.08 | 28.22 | 27.98 | -2.96% | 1,120,258 |
| Mar 9, 2026 | 29.26 | 29.26 | 27.49 | 29.08 | 28.84 | -1.22% | 1,463,978 |
| Mar 6, 2026 | 30.12 | 30.92 | 29.28 | 29.44 | 29.19 | -5.25% | 1,600,241 |
| Mar 5, 2026 | 34.00 | 34.86 | 29.94 | 31.07 | 30.81 | 1.47% | 2,856,983 |
| Mar 4, 2026 | 30.80 | 31.36 | 30.36 | 30.62 | 30.36 | -0.29% | 1,662,123 |
| Mar 3, 2026 | 30.55 | 31.52 | 30.54 | 30.71 | 30.45 | -4.89% | 1,534,048 |
| Mar 2, 2026 | 31.59 | 32.45 | 30.72 | 32.29 | 32.02 | -1.31% | 903,605 |
| Feb 27, 2026 | 31.92 | 32.87 | 30.72 | 32.72 | 32.44 | 1.11% | 1,564,308 |
| Feb 26, 2026 | 31.43 | 32.46 | 31.14 | 32.36 | 32.09 | 3.55% | 1,055,212 |
| Feb 25, 2026 | 31.41 | 31.61 | 30.30 | 31.25 | 30.99 | 0.51% | 834,075 |
| Feb 24, 2026 | 31.71 | 32.20 | 30.53 | 31.09 | 30.83 | -2.97% | 1,170,773 |
| Feb 23, 2026 | 33.44 | 33.44 | 30.40 | 32.04 | 31.77 | -5.07% | 1,503,655 |
| Feb 20, 2026 | 33.07 | 34.14 | 32.21 | 33.75 | 33.47 | 2.80% | 913,693 |
| Feb 19, 2026 | 32.63 | 32.88 | 31.93 | 32.83 | 32.55 | -0.36% | 706,953 |
| Feb 18, 2026 | 31.57 | 34.10 | 31.45 | 32.95 | 32.67 | 3.55% | 1,034,951 |
| Feb 17, 2026 | 32.02 | 32.12 | 30.62 | 31.82 | 31.55 | 1.34% | 966,577 |
| Feb 13, 2026 | 31.29 | 31.65 | 30.26 | 31.40 | 31.14 | 1.45% | 914,101 |
| Feb 12, 2026 | 32.87 | 33.84 | 30.72 | 30.95 | 30.69 | -5.35% | 999,347 |
| Feb 11, 2026 | 32.06 | 32.83 | 31.06 | 32.70 | 32.43 | 0.46% | 1,196,506 |
| Feb 10, 2026 | 34.16 | 34.16 | 32.52 | 32.55 | 32.28 | -3.98% | 698,839 |
| Feb 9, 2026 | 33.83 | 34.03 | 33.00 | 33.90 | 33.62 | 0.27% | 726,851 |
| Feb 6, 2026 | 32.70 | 33.93 | 32.18 | 33.81 | 33.53 | 3.11% | 1,125,411 |
| Feb 5, 2026 | 33.25 | 33.90 | 31.77 | 32.79 | 32.51 | -1.38% | 1,185,846 |
| Feb 4, 2026 | 32.50 | 34.43 | 32.50 | 33.25 | 32.97 | 3.49% | 1,613,012 |
| Feb 3, 2026 | 30.95 | 32.68 | 30.89 | 32.13 | 31.86 | 2.49% | 1,544,238 |
| Feb 2, 2026 | 29.89 | 31.52 | 29.70 | 31.35 | 31.09 | 4.08% | 1,589,013 |
| Jan 30, 2026 | 28.17 | 30.26 | 27.95 | 30.12 | 29.87 | 5.94% | 1,693,306 |
| Jan 29, 2026 | 29.38 | 30.00 | 28.39 | 28.43 | 28.19 | -3.40% | 1,019,130 |
| Jan 28, 2026 | 31.24 | 31.83 | 29.32 | 29.43 | 29.18 | -2.58% | 1,525,868 |
| Jan 27, 2026 | 28.89 | 30.46 | 28.62 | 30.21 | 29.96 | 4.24% | 1,420,358 |
| Jan 26, 2026 | 29.95 | 30.03 | 28.67 | 28.98 | 28.74 | -4.07% | 1,498,014 |
| Jan 23, 2026 | 30.53 | 30.99 | 29.94 | 30.21 | 29.96 | -2.30% | 1,233,500 |
| Jan 22, 2026 | 32.62 | 33.45 | 30.86 | 30.92 | 30.66 | -4.80% | 1,343,046 |
| Jan 21, 2026 | 32.55 | 33.09 | 31.28 | 32.48 | 32.21 | -0.85% | 1,614,980 |
| Jan 20, 2026 | 33.83 | 34.31 | 32.55 | 32.76 | 32.48 | -5.06% | 1,702,812 |
| Jan 16, 2026 | 35.93 | 36.16 | 34.01 | 34.51 | 34.21 | -5.98% | 2,597,542 |
| Jan 15, 2026 | 33.87 | 36.89 | 33.15 | 36.70 | 36.14 | 8.39% | 3,155,056 |
| Jan 14, 2026 | 32.08 | 33.94 | 32.08 | 33.86 | 33.35 | 5.61% | 2,033,656 |
| Jan 13, 2026 | 32.52 | 33.00 | 31.62 | 32.06 | 31.57 | -1.23% | 2,029,029 |
| Jan 12, 2026 | 30.00 | 32.50 | 29.59 | 32.46 | 31.97 | 8.16% | 1,886,087 |
| Jan 9, 2026 | 30.36 | 31.13 | 29.27 | 30.01 | 29.56 | -0.46% | 1,485,958 |
| Jan 8, 2026 | 28.20 | 30.25 | 27.94 | 30.15 | 29.69 | 6.42% | 1,860,627 |
| Jan 7, 2026 | 28.74 | 29.46 | 27.94 | 28.33 | 27.90 | -1.43% | 1,447,960 |
| Jan 6, 2026 | 26.57 | 29.08 | 26.50 | 28.74 | 28.30 | 8.25% | 1,989,913 |
| Jan 5, 2026 | 26.90 | 27.93 | 26.23 | 26.55 | 26.15 | -1.12% | 1,636,940 |
| Jan 2, 2026 | 25.41 | 26.90 | 25.00 | 26.85 | 26.44 | 5.71% | 1,786,105 |
| Dec 31, 2025 | 25.02 | 25.45 | 24.85 | 25.40 | 25.01 | 1.52% | 1,645,828 |
| Dec 30, 2025 | 25.20 | 25.59 | 25.00 | 25.02 | 24.64 | -1.22% | 1,397,471 |
| Dec 29, 2025 | 25.77 | 25.99 | 25.20 | 25.33 | 24.95 | -2.39% | 2,262,046 |
| Dec 26, 2025 | 26.26 | 26.55 | 25.80 | 25.95 | 25.56 | -1.74% | 1,421,978 |
| Dec 24, 2025 | 25.94 | 26.57 | 25.70 | 26.41 | 26.01 | 2.56% | 894,619 |
| Dec 23, 2025 | 25.96 | 26.72 | 25.70 | 25.75 | 25.36 | -1.11% | 1,873,779 |
| Dec 22, 2025 | 26.25 | 26.33 | 25.80 | 26.04 | 25.65 | -0.65% | 2,305,944 |
| Dec 19, 2025 | 27.00 | 27.07 | 26.12 | 26.21 | 25.81 | -4.17% | 2,244,060 |
| Dec 18, 2025 | 27.34 | 27.75 | 26.94 | 27.35 | 26.94 | 2.32% | 1,422,703 |
| Dec 17, 2025 | 25.96 | 27.75 | 25.93 | 26.73 | 26.32 | 2.89% | 2,374,386 |
| Dec 16, 2025 | 26.60 | 26.66 | 25.82 | 25.98 | 25.59 | -2.40% | 1,897,735 |
| Dec 15, 2025 | 28.03 | 28.06 | 26.49 | 26.62 | 26.22 | -2.60% | 1,665,392 |
| Dec 12, 2025 | 28.25 | 28.85 | 27.26 | 27.33 | 26.92 | -3.19% | 1,788,227 |
| Dec 11, 2025 | 28.05 | 30.20 | 27.70 | 28.23 | 27.80 | 1.00% | 4,157,656 |
| Dec 10, 2025 | 26.29 | 28.38 | 25.25 | 27.95 | 27.53 | 3.52% | 6,871,768 |
| Dec 9, 2025 | 27.02 | 28.21 | 26.82 | 27.00 | 26.59 | 1.43% | 6,080,542 |
| Dec 8, 2025 | 28.08 | 28.10 | 26.39 | 26.62 | 26.22 | -4.35% | 3,298,916 |
| Dec 5, 2025 | 28.30 | 28.37 | 27.49 | 27.83 | 27.41 | -1.94% | 1,509,004 |
| Dec 4, 2025 | 28.92 | 28.95 | 28.17 | 28.38 | 27.95 | -1.66% | 1,124,376 |
| Dec 3, 2025 | 28.52 | 29.20 | 28.30 | 28.86 | 28.42 | 0.77% | 1,029,900 |