Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
40.02
-1.30 (-3.15%)
At close: Mar 28, 2025, 4:00 PM
40.42
+0.40 (1.00%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.25 | 41.56 | 39.53 | 40.02 | 40.02 | -3.15% | 835,412 |
| Mar 27, 2025 | 39.78 | 41.49 | 39.42 | 41.32 | 41.32 | 3.71% | 807,742 |
| Mar 26, 2025 | 40.07 | 40.34 | 39.43 | 39.84 | 39.84 | -0.65% | 782,532 |
| Mar 25, 2025 | 41.18 | 41.51 | 39.73 | 40.10 | 40.10 | -2.24% | 757,412 |
| Mar 24, 2025 | 40.90 | 41.72 | 39.97 | 41.02 | 41.02 | 1.58% | 1,090,857 |
| Mar 21, 2025 | 40.33 | 41.20 | 39.80 | 40.38 | 40.38 | -1.15% | 2,408,196 |
| Mar 20, 2025 | 41.48 | 41.91 | 40.26 | 40.85 | 40.85 | -1.97% | 922,399 |
| Mar 19, 2025 | 40.00 | 41.79 | 39.61 | 41.67 | 41.67 | 3.50% | 937,334 |
| Mar 18, 2025 | 39.35 | 40.31 | 38.56 | 40.26 | 40.26 | 1.82% | 1,060,927 |
| Mar 17, 2025 | 40.45 | 41.00 | 39.26 | 39.54 | 39.54 | -1.79% | 1,479,563 |
| Mar 14, 2025 | 41.52 | 41.52 | 39.81 | 40.26 | 40.26 | -1.49% | 1,030,811 |
| Mar 13, 2025 | 43.72 | 43.78 | 40.79 | 40.87 | 40.87 | -6.67% | 1,047,069 |
| Mar 12, 2025 | 42.25 | 43.93 | 41.90 | 43.79 | 43.79 | 4.51% | 1,010,934 |
| Mar 11, 2025 | 44.92 | 44.92 | 41.73 | 41.90 | 41.90 | -5.50% | 1,253,717 |
| Mar 10, 2025 | 43.45 | 46.68 | 43.40 | 44.34 | 44.34 | 3.55% | 1,696,462 |
| Mar 7, 2025 | 43.24 | 44.75 | 41.56 | 42.82 | 42.82 | -1.20% | 1,802,617 |
| Mar 6, 2025 | 50.96 | 51.04 | 42.62 | 43.34 | 43.34 | 7.57% | 2,830,715 |
| Mar 5, 2025 | 40.25 | 40.96 | 39.30 | 40.29 | 40.29 | 0.95% | 1,193,231 |
| Mar 4, 2025 | 40.80 | 40.94 | 39.38 | 39.91 | 39.91 | -3.20% | 918,971 |
| Mar 3, 2025 | 45.57 | 46.40 | 41.15 | 41.23 | 41.23 | -8.96% | 952,723 |
| Feb 28, 2025 | 44.99 | 45.92 | 44.28 | 45.29 | 45.29 | -0.53% | 687,427 |
| Feb 27, 2025 | 45.53 | 46.74 | 45.08 | 45.53 | 45.53 | - | 752,173 |
| Feb 26, 2025 | 46.00 | 46.63 | 44.65 | 45.53 | 45.53 | -0.57% | 810,997 |
| Feb 25, 2025 | 46.46 | 46.74 | 45.13 | 45.79 | 45.79 | -1.59% | 608,786 |
| Feb 24, 2025 | 47.56 | 48.21 | 46.49 | 46.53 | 46.53 | -1.00% | 629,872 |
| Feb 21, 2025 | 48.70 | 49.20 | 46.60 | 47.00 | 47.00 | -2.70% | 539,973 |
| Feb 20, 2025 | 48.00 | 48.65 | 47.43 | 48.31 | 48.31 | 0.03% | 556,018 |
| Feb 19, 2025 | 48.28 | 49.45 | 46.43 | 48.29 | 48.29 | -1.31% | 715,751 |
| Feb 18, 2025 | 47.33 | 49.59 | 47.00 | 48.93 | 48.93 | 3.38% | 949,552 |
| Feb 14, 2025 | 49.64 | 49.94 | 47.16 | 47.33 | 47.33 | -4.21% | 625,871 |
| Feb 13, 2025 | 50.10 | 50.55 | 48.75 | 49.41 | 49.41 | -0.62% | 784,640 |
| Feb 12, 2025 | 51.72 | 51.86 | 49.29 | 49.72 | 49.72 | -5.19% | 756,365 |
| Feb 11, 2025 | 51.97 | 53.34 | 51.25 | 52.44 | 52.44 | -0.99% | 501,785 |
| Feb 10, 2025 | 57.84 | 57.84 | 52.54 | 52.97 | 52.97 | -7.89% | 980,427 |
| Feb 7, 2025 | 59.43 | 60.26 | 57.04 | 57.50 | 57.50 | -4.13% | 983,466 |
| Feb 6, 2025 | 60.32 | 61.18 | 59.10 | 59.98 | 59.98 | 0.12% | 436,093 |
| Feb 5, 2025 | 62.77 | 62.77 | 59.85 | 59.91 | 59.91 | -4.62% | 501,868 |
| Feb 4, 2025 | 63.29 | 63.50 | 62.30 | 62.81 | 62.81 | -0.85% | 677,450 |
| Feb 3, 2025 | 62.76 | 64.94 | 62.55 | 63.35 | 63.35 | -2.51% | 853,430 |
| Jan 31, 2025 | 64.56 | 65.39 | 63.69 | 64.98 | 64.98 | 0.42% | 659,650 |
| Jan 30, 2025 | 63.60 | 65.43 | 63.02 | 64.71 | 64.71 | 2.70% | 465,177 |
| Jan 29, 2025 | 62.88 | 64.07 | 62.67 | 63.01 | 63.01 | 0.54% | 571,890 |
| Jan 28, 2025 | 61.13 | 63.24 | 60.75 | 62.67 | 62.67 | 1.57% | 570,522 |
| Jan 27, 2025 | 60.20 | 63.89 | 60.20 | 61.70 | 61.70 | 2.65% | 667,757 |
| Jan 24, 2025 | 59.13 | 61.52 | 59.03 | 60.11 | 60.11 | 0.69% | 532,946 |
| Jan 23, 2025 | 59.50 | 60.10 | 57.88 | 59.70 | 59.70 | -1.01% | 597,042 |
| Jan 22, 2025 | 61.99 | 62.00 | 59.90 | 60.31 | 60.31 | -2.80% | 579,776 |
| Jan 21, 2025 | 55.40 | 62.20 | 55.23 | 62.05 | 62.05 | 13.37% | 1,485,186 |
| Jan 17, 2025 | 57.26 | 57.55 | 53.79 | 54.73 | 54.73 | -3.83% | 741,018 |
| Jan 16, 2025 | 57.04 | 57.70 | 55.69 | 56.91 | 56.65 | -1.15% | 585,061 |