Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
53.67
-1.05 (-1.92%)
Sep 3, 2025, 3:39 PM - Market open
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.28 | 55.57 | 53.89 | 53.89 | - | -1.52% | 649,128 |
| Sep 2, 2025 | 58.29 | 58.55 | 53.86 | 54.72 | 54.72 | -8.53% | 2,490,577 |
| Aug 29, 2025 | 60.20 | 61.37 | 59.36 | 59.82 | 59.82 | -0.40% | 1,023,397 |
| Aug 28, 2025 | 61.94 | 62.33 | 59.46 | 60.06 | 60.06 | -3.64% | 1,456,977 |
| Aug 27, 2025 | 60.20 | 63.15 | 58.66 | 62.33 | 62.33 | 8.01% | 5,153,751 |
| Aug 26, 2025 | 54.54 | 57.83 | 53.50 | 57.71 | 57.71 | 6.35% | 4,257,110 |
| Aug 25, 2025 | 53.95 | 55.10 | 53.15 | 54.27 | 54.27 | -0.25% | 1,822,413 |
| Aug 22, 2025 | 55.42 | 57.37 | 54.36 | 54.40 | 54.40 | -0.73% | 3,037,108 |
| Aug 21, 2025 | 56.77 | 56.85 | 50.27 | 54.80 | 54.80 | -7.15% | 4,727,778 |
| Aug 20, 2025 | 59.16 | 59.44 | 58.64 | 59.02 | 59.02 | -0.76% | 452,565 |
| Aug 19, 2025 | 60.87 | 61.00 | 59.34 | 59.47 | 59.47 | -2.06% | 594,369 |
| Aug 18, 2025 | 61.69 | 62.20 | 59.08 | 60.72 | 60.72 | -2.36% | 705,459 |
| Aug 15, 2025 | 62.60 | 63.61 | 61.18 | 62.19 | 62.19 | -0.58% | 665,316 |
| Aug 14, 2025 | 60.45 | 62.93 | 59.98 | 62.55 | 62.55 | 1.34% | 633,239 |
| Aug 13, 2025 | 59.88 | 62.37 | 58.90 | 61.72 | 61.72 | 3.07% | 970,128 |
| Aug 12, 2025 | 58.28 | 59.93 | 57.46 | 59.88 | 59.88 | 4.70% | 957,339 |
| Aug 11, 2025 | 57.87 | 58.13 | 56.26 | 57.19 | 57.19 | -0.14% | 827,761 |
| Aug 8, 2025 | 57.42 | 58.22 | 55.77 | 57.27 | 57.27 | -0.54% | 754,603 |
| Aug 7, 2025 | 56.77 | 57.59 | 55.48 | 57.58 | 57.58 | 1.77% | 721,360 |
| Aug 6, 2025 | 55.84 | 56.89 | 53.91 | 56.58 | 56.58 | 0.91% | 952,345 |
| Aug 5, 2025 | 58.10 | 58.13 | 55.15 | 56.07 | 56.07 | -2.98% | 1,204,708 |
| Aug 4, 2025 | 60.15 | 60.15 | 57.61 | 57.79 | 57.79 | -2.10% | 889,211 |
| Aug 1, 2025 | 61.12 | 61.50 | 58.60 | 59.03 | 59.03 | -4.79% | 725,783 |
| Jul 31, 2025 | 61.55 | 62.30 | 61.07 | 62.00 | 62.00 | - | 753,307 |
| Jul 30, 2025 | 63.71 | 64.88 | 61.57 | 62.00 | 62.00 | -1.48% | 885,685 |
| Jul 29, 2025 | 63.79 | 63.92 | 62.32 | 62.93 | 62.93 | -1.41% | 537,977 |
| Jul 28, 2025 | 65.76 | 65.90 | 63.27 | 63.83 | 63.83 | -2.96% | 813,312 |
| Jul 25, 2025 | 66.96 | 67.64 | 64.88 | 65.78 | 65.78 | -1.62% | 530,498 |
| Jul 24, 2025 | 70.89 | 70.89 | 66.82 | 66.86 | 66.86 | -6.96% | 642,671 |
| Jul 23, 2025 | 68.16 | 71.93 | 67.95 | 71.86 | 71.86 | 5.43% | 1,588,871 |
| Jul 22, 2025 | 66.18 | 68.66 | 66.18 | 68.16 | 68.16 | 2.40% | 969,913 |
| Jul 21, 2025 | 66.74 | 67.60 | 65.71 | 66.56 | 66.56 | 1.40% | 527,052 |
| Jul 18, 2025 | 66.80 | 66.80 | 64.87 | 65.64 | 65.64 | -0.39% | 440,153 |
| Jul 17, 2025 | 65.99 | 67.95 | 65.11 | 65.90 | 65.65 | -0.14% | 1,143,861 |
| Jul 16, 2025 | 64.70 | 66.33 | 64.06 | 65.99 | 65.74 | 3.29% | 744,962 |
| Jul 15, 2025 | 64.90 | 65.12 | 63.45 | 63.89 | 63.65 | -0.81% | 877,238 |
| Jul 14, 2025 | 67.42 | 67.83 | 63.94 | 64.41 | 64.17 | -4.27% | 1,654,315 |
| Jul 11, 2025 | 67.87 | 68.53 | 66.53 | 67.28 | 67.03 | -1.54% | 692,763 |
| Jul 10, 2025 | 66.36 | 69.33 | 66.10 | 68.33 | 68.07 | 3.02% | 1,122,780 |
| Jul 9, 2025 | 66.95 | 67.36 | 65.33 | 66.33 | 66.08 | -0.06% | 616,924 |
| Jul 8, 2025 | 66.27 | 67.84 | 65.55 | 66.37 | 66.12 | 1.39% | 959,848 |
| Jul 7, 2025 | 66.29 | 66.96 | 64.41 | 65.46 | 65.21 | -2.12% | 1,053,994 |
| Jul 3, 2025 | 67.64 | 67.80 | 66.28 | 66.88 | 66.63 | -1.55% | 375,573 |
| Jul 2, 2025 | 64.70 | 68.09 | 64.00 | 67.93 | 67.67 | 5.17% | 841,567 |
| Jul 1, 2025 | 61.26 | 66.42 | 61.26 | 64.59 | 64.35 | 5.75% | 1,131,139 |
| Jun 30, 2025 | 60.90 | 61.75 | 59.29 | 61.08 | 60.85 | 0.96% | 946,618 |
| Jun 27, 2025 | 63.36 | 63.71 | 59.91 | 60.50 | 60.27 | -3.98% | 1,398,471 |
| Jun 26, 2025 | 61.52 | 63.42 | 60.17 | 63.01 | 62.77 | 2.19% | 1,490,427 |
| Jun 25, 2025 | 61.10 | 62.19 | 59.74 | 61.66 | 61.43 | 1.72% | 1,332,422 |
| Jun 24, 2025 | 60.50 | 62.68 | 60.13 | 60.62 | 60.39 | 1.27% | 955,453 |