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