Skip to main content
logo
Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
32.76
-1.75 (-5.06%)
At close: Jan 20, 2026, 4:00 PM EST
32.75
-0.01 (-0.03%)
After-hours: Jan 20, 2026, 6:46 PM EST

Cracker Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202633.8334.3132.5532.7632.76-5.06%1,691,899
Jan 16, 202635.9336.1634.0134.5134.51-5.98%2,558,979
Jan 15, 202633.8736.8933.1536.7036.458.39%3,150,668
Jan 14, 202632.0833.9432.0833.8633.635.61%2,033,656
Jan 13, 202632.5233.0031.6232.0631.84-1.23%2,029,029
Jan 12, 202630.0032.5029.5932.4632.248.16%1,886,087
Jan 9, 202630.3631.1329.2730.0129.81-0.46%1,485,958
Jan 8, 202628.2030.2527.9430.1529.946.42%1,860,627
Jan 7, 202628.7429.4627.9428.3328.14-1.43%1,447,960
Jan 6, 202626.5729.0826.5028.7428.548.25%1,989,913
Jan 5, 202626.9027.9326.2326.5526.37-1.12%1,636,940
Jan 2, 202625.4126.9025.0026.8526.675.71%1,786,105
Dec 31, 202525.0225.4524.8525.4025.231.52%1,645,828
Dec 30, 202525.2025.5925.0025.0224.85-1.22%1,397,471
Dec 29, 202525.7725.9925.2025.3325.16-2.39%2,262,046
Dec 26, 202526.2626.5525.8025.9525.77-1.74%1,421,978
Dec 24, 202525.9426.5725.7026.4126.232.56%894,619
Dec 23, 202525.9626.7225.7025.7525.57-1.11%1,873,779
Dec 22, 202526.2526.3325.8026.0425.86-0.65%2,305,944
Dec 19, 202527.0027.0726.1226.2126.03-4.17%2,244,060
Dec 18, 202527.3427.7526.9427.3527.162.32%1,422,703
Dec 17, 202525.9627.7525.9326.7326.552.89%2,374,386
Dec 16, 202526.6026.6625.8225.9825.80-2.40%1,897,735
Dec 15, 202528.0328.0626.4926.6226.44-2.60%1,665,392
Dec 12, 202528.2528.8527.2627.3327.14-3.19%1,788,227
Dec 11, 202528.0530.2027.7028.2328.041.00%4,157,656
Dec 10, 202526.2928.3825.2527.9527.763.52%6,871,768
Dec 9, 202527.0228.2126.8227.0026.821.43%6,080,542
Dec 8, 202528.0828.1026.3926.6226.44-4.35%3,298,916
Dec 5, 202528.3028.3727.4927.8327.64-1.94%1,509,004
Dec 4, 202528.9228.9528.1728.3828.19-1.66%1,124,376
Dec 3, 202528.5229.2028.3028.8628.660.77%1,029,900
Dec 2, 202528.6928.8927.7128.6428.440.03%1,368,040
Dec 1, 202528.5529.1027.9228.6328.43-0.90%1,088,734
Nov 28, 202528.7828.9928.5028.8928.690.38%496,746
Nov 26, 202528.0229.2528.0228.7828.582.20%1,309,512
Nov 25, 202526.5828.7926.5828.1627.977.60%1,838,711
Nov 24, 202526.7927.2125.6226.1725.99-3.40%3,054,156
Nov 21, 202525.8928.0025.8227.0926.914.31%2,212,712
Nov 20, 202527.7127.9025.9325.9725.79-5.49%1,552,907
Nov 19, 202527.3127.7026.4627.4827.290.62%3,479,346
Nov 18, 202527.3829.0327.2427.3127.12-0.65%2,728,399
Nov 17, 202528.5828.8827.4227.4927.30-4.85%1,383,465
Nov 14, 202529.9330.1528.8528.8928.69-4.59%1,013,409
Nov 13, 202529.8030.9029.8030.2830.070.98%860,864
Nov 12, 202529.7930.4129.5729.9929.782.30%1,465,618
Nov 11, 202529.0029.5628.6029.3129.110.76%1,439,255
Nov 10, 202532.2532.4429.0429.0928.89-8.41%2,397,031
Nov 7, 202531.0032.0730.5631.7631.542.12%1,639,211
Nov 6, 202532.9533.2031.0831.1030.89-5.61%1,247,202