Cracker Barrel Old Country Store, Inc. (CBRL)

NASDAQ: CBRL · Real-Time Price · USD

52.85

+4.53 (9.38%)

At close: Jun 26, 2026, 4:00 PM EDT

52.33

-0.52 (-0.98%)

After-hours: Jun 26, 2026, 7:57 PM EDT

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.08	53.45	48.08	52.85	52.85	9.38%	2,345,574
Jun 25, 2026	48.69	49.49	47.38	48.32	48.32	-0.12%	737,254
Jun 24, 2026	47.16	48.58	46.71	48.38	48.38	4.13%	857,498
Jun 23, 2026	46.17	47.29	45.44	46.46	46.46	0.74%	886,854
Jun 22, 2026	47.98	48.43	45.62	46.12	46.12	-2.58%	1,083,569
Jun 18, 2026	44.81	48.25	44.54	47.34	47.34	7.89%	1,538,339
Jun 17, 2026	43.61	45.31	42.58	43.88	43.88	0.30%	949,436
Jun 16, 2026	43.36	44.66	43.25	43.75	43.75	0.60%	1,047,302
Jun 15, 2026	46.91	46.98	43.23	43.49	43.49	-6.85%	1,798,494
Jun 12, 2026	46.72	47.76	44.58	46.69	46.69	2.62%	1,987,421
Jun 11, 2026	45.25	46.21	43.00	45.50	45.50	2.27%	2,283,021
Jun 10, 2026	43.50	48.91	43.15	44.49	44.49	22.56%	11,347,676
Jun 9, 2026	34.21	36.65	33.97	36.30	36.30	6.11%	2,885,215
Jun 8, 2026	33.14	34.50	32.57	34.21	34.21	2.00%	1,057,867
Jun 5, 2026	33.00	33.65	32.36	33.54	33.54	1.64%	858,041
Jun 4, 2026	33.67	33.81	32.43	33.00	33.00	-0.36%	689,113
Jun 3, 2026	33.98	33.98	32.88	33.12	33.12	-3.07%	594,236
Jun 2, 2026	34.53	34.54	33.34	34.17	34.17	-2.54%	919,120
Jun 1, 2026	33.82	35.14	33.65	35.06	35.06	3.67%	784,108
May 29, 2026	34.13	34.68	33.64	33.82	33.82	-1.17%	978,374
May 28, 2026	34.46	34.73	33.81	34.22	34.22	-1.01%	473,076
May 27, 2026	33.74	36.25	33.74	34.57	34.57	3.78%	1,208,421
May 26, 2026	32.60	33.75	32.50	33.31	33.31	2.84%	936,757
May 22, 2026	32.00	33.19	31.89	32.39	32.39	1.89%	1,065,782
May 21, 2026	29.92	31.88	29.19	31.79	31.79	6.04%	1,090,993
May 20, 2026	28.85	30.45	28.23	29.98	29.98	3.92%	1,368,223
May 19, 2026	29.49	30.17	28.68	28.85	28.85	-1.60%	1,188,349
May 18, 2026	30.35	30.50	28.55	29.32	29.32	-4.53%	1,296,428
May 15, 2026	28.96	31.02	28.80	30.71	30.71	5.28%	1,350,785
May 14, 2026	29.30	29.86	28.82	29.17	29.17	0.76%	905,575
May 13, 2026	29.55	30.10	28.94	28.95	28.95	-2.66%	787,140
May 12, 2026	31.39	31.75	29.54	29.74	29.74	-5.20%	928,728
May 11, 2026	31.21	31.80	30.52	31.37	31.37	-0.38%	925,549
May 8, 2026	31.71	32.40	30.89	31.49	31.49	1.09%	1,027,716
May 7, 2026	30.43	31.74	29.91	31.15	31.15	1.40%	950,049
May 6, 2026	30.05	31.38	29.99	30.72	30.72	3.89%	1,175,536
May 5, 2026	28.89	29.78	28.50	29.57	29.57	1.69%	726,959
May 4, 2026	30.80	30.80	28.58	29.08	29.08	-6.47%	1,263,468
May 1, 2026	31.32	31.91	30.55	31.09	31.09	-0.73%	662,257
Apr 30, 2026	31.37	32.15	31.06	31.32	31.32	0.90%	962,741
Apr 29, 2026	30.77	31.38	30.58	31.04	31.04	0.88%	885,442
Apr 28, 2026	31.15	31.39	30.46	30.77	30.77	-0.93%	743,502
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	-3.73%	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