Cracker Barrel Old Country Store, Inc. (CBRL)

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.83	34.03	33.00	33.90	33.90	0.27%	725,487
Feb 6, 2026	32.70	33.93	32.18	33.81	33.81	3.11%	1,123,646
Feb 5, 2026	33.25	33.90	31.77	32.79	32.79	-1.38%	1,181,039
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.