Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
39.62
-0.17 (-0.43%)
At close: Oct 17, 2025, 4:00 PM EDT
39.50
-0.12 (-0.30%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.89 | 40.38 | 39.41 | 39.62 | 39.62 | -1.66% | 791,969 |
| Oct 16, 2025 | 40.98 | 41.17 | 40.28 | 40.29 | 40.04 | -1.52% | 805,609 |
| Oct 15, 2025 | 41.39 | 43.14 | 40.85 | 40.91 | 40.65 | -1.06% | 1,268,977 |
| Oct 14, 2025 | 40.00 | 42.41 | 39.70 | 41.35 | 41.09 | 2.66% | 933,865 |
| Oct 13, 2025 | 40.04 | 40.85 | 39.80 | 40.28 | 40.03 | 2.39% | 766,023 |
| Oct 10, 2025 | 41.02 | 41.25 | 39.27 | 39.34 | 39.09 | -3.41% | 995,779 |
| Oct 9, 2025 | 41.96 | 42.45 | 40.65 | 40.73 | 40.48 | -2.93% | 846,975 |
| Oct 8, 2025 | 42.50 | 42.58 | 41.77 | 41.96 | 41.70 | -1.48% | 665,353 |
| Oct 7, 2025 | 43.45 | 43.55 | 42.47 | 42.59 | 42.32 | -1.69% | 621,174 |
| Oct 6, 2025 | 44.61 | 44.61 | 43.27 | 43.32 | 43.05 | -1.97% | 830,059 |
| Oct 3, 2025 | 44.36 | 44.68 | 43.44 | 44.19 | 43.91 | - | 955,916 |
| Oct 2, 2025 | 43.40 | 44.25 | 43.00 | 44.19 | 43.91 | 1.87% | 905,319 |
| Oct 1, 2025 | 44.35 | 45.49 | 42.79 | 43.38 | 43.11 | -1.54% | 1,014,885 |
| Sep 30, 2025 | 44.93 | 45.05 | 43.26 | 44.06 | 43.78 | -1.98% | 878,669 |
| Sep 29, 2025 | 46.25 | 46.25 | 44.36 | 44.95 | 44.67 | -1.21% | 1,059,984 |
| Sep 26, 2025 | 43.93 | 46.08 | 43.90 | 45.50 | 45.22 | 3.88% | 1,334,331 |
| Sep 25, 2025 | 43.58 | 43.85 | 42.64 | 43.80 | 43.53 | -0.02% | 1,209,481 |
| Sep 24, 2025 | 44.05 | 45.50 | 43.75 | 43.81 | 43.54 | -0.50% | 1,209,490 |
| Sep 23, 2025 | 43.80 | 44.54 | 43.58 | 44.03 | 43.75 | 0.87% | 1,338,957 |
| Sep 22, 2025 | 43.54 | 43.83 | 42.80 | 43.65 | 43.38 | 0.34% | 1,632,364 |
| Sep 19, 2025 | 45.76 | 46.00 | 43.38 | 43.50 | 43.23 | -5.02% | 3,184,991 |
| Sep 18, 2025 | 48.28 | 49.98 | 45.39 | 45.80 | 45.51 | -7.64% | 4,963,475 |
| Sep 17, 2025 | 51.36 | 51.50 | 49.21 | 49.59 | 49.28 | -3.16% | 2,762,620 |
| Sep 16, 2025 | 52.08 | 52.65 | 50.49 | 51.21 | 50.89 | -2.25% | 1,307,251 |
| Sep 15, 2025 | 51.51 | 52.96 | 51.20 | 52.39 | 52.06 | 2.38% | 1,136,870 |
| Sep 12, 2025 | 51.38 | 52.13 | 50.43 | 51.17 | 50.85 | -1.84% | 1,236,624 |
| Sep 11, 2025 | 49.27 | 52.18 | 48.66 | 52.13 | 51.80 | 6.02% | 1,749,502 |
| Sep 10, 2025 | 50.63 | 50.70 | 48.98 | 49.17 | 48.86 | -2.36% | 1,203,192 |
| Sep 9, 2025 | 50.89 | 51.30 | 49.59 | 50.36 | 50.04 | -1.06% | 1,701,523 |
| Sep 8, 2025 | 53.05 | 53.05 | 50.61 | 50.90 | 50.58 | -3.62% | 1,509,605 |
| Sep 5, 2025 | 52.18 | 53.29 | 52.01 | 52.81 | 52.48 | 1.23% | 1,357,405 |
| Sep 4, 2025 | 54.07 | 55.63 | 51.62 | 52.17 | 51.84 | -3.55% | 2,417,861 |
| Sep 3, 2025 | 54.28 | 55.57 | 53.53 | 54.09 | 53.75 | -1.15% | 1,345,994 |
| Sep 2, 2025 | 58.29 | 58.55 | 53.86 | 54.72 | 54.38 | -8.53% | 2,490,577 |
| Aug 29, 2025 | 60.20 | 61.37 | 59.36 | 59.82 | 59.45 | -0.40% | 1,023,397 |
| Aug 28, 2025 | 61.94 | 62.33 | 59.46 | 60.06 | 59.68 | -3.64% | 1,456,977 |
| Aug 27, 2025 | 60.20 | 63.15 | 58.66 | 62.33 | 61.94 | 8.01% | 5,153,751 |
| Aug 26, 2025 | 54.54 | 57.83 | 53.50 | 57.71 | 57.35 | 6.35% | 4,257,110 |
| Aug 25, 2025 | 53.95 | 55.10 | 53.15 | 54.27 | 53.93 | -0.25% | 1,822,413 |
| Aug 22, 2025 | 55.42 | 57.37 | 54.36 | 54.40 | 54.06 | -0.73% | 3,037,108 |
| Aug 21, 2025 | 56.77 | 56.85 | 50.27 | 54.80 | 54.46 | -7.15% | 4,727,778 |
| Aug 20, 2025 | 59.16 | 59.44 | 58.64 | 59.02 | 58.65 | -0.76% | 452,565 |
| Aug 19, 2025 | 60.87 | 61.00 | 59.34 | 59.47 | 59.10 | -2.06% | 594,369 |
| Aug 18, 2025 | 61.69 | 62.20 | 59.08 | 60.72 | 60.34 | -2.36% | 705,459 |
| Aug 15, 2025 | 62.60 | 63.61 | 61.18 | 62.19 | 61.80 | -0.58% | 665,316 |
| Aug 14, 2025 | 60.45 | 62.93 | 59.98 | 62.55 | 62.16 | 1.34% | 633,239 |
| Aug 13, 2025 | 59.88 | 62.37 | 58.90 | 61.72 | 61.33 | 3.07% | 970,128 |
| Aug 12, 2025 | 58.28 | 59.93 | 57.46 | 59.88 | 59.51 | 4.70% | 957,339 |
| Aug 11, 2025 | 57.87 | 58.13 | 56.26 | 57.19 | 56.83 | -0.14% | 827,761 |
| Aug 8, 2025 | 57.42 | 58.22 | 55.77 | 57.27 | 56.91 | -0.54% | 754,603 |