Cracker Barrel Old Country Store, Inc. (CBRL)

NASDAQ: CBRL · Real-Time Price · USD

28.39

0.00 (0.00%)

At close: Apr 10, 2026, 4:00 PM EDT

27.83

-0.56 (-1.96%)

Pre-market: Apr 13, 2026, 8:08 AM EDT

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.64	30.05	28.00	28.39	28.39	-4.54%	879,615
Apr 9, 2026	28.69	30.11	28.34	29.74	29.49	2.59%	1,073,865
Apr 8, 2026	29.29	29.99	28.60	28.99	28.75	2.01%	1,199,384
Apr 7, 2026	29.69	30.16	28.40	28.42	28.18	-4.15%	1,120,356
Apr 6, 2026	28.75	29.92	28.51	29.65	29.40	2.63%	1,695,201
Apr 2, 2026	28.00	28.94	27.51	28.89	28.65	1.23%	869,760
Apr 1, 2026	28.42	28.81	27.62	28.54	28.30	1.53%	775,385
Mar 31, 2026	27.95	28.52	27.32	28.11	27.87	1.26%	852,168
Mar 30, 2026	27.32	28.11	27.01	27.76	27.53	3.81%	1,123,145
Mar 27, 2026	27.58	27.80	26.35	26.74	26.52	-3.81%	960,393
Mar 26, 2026	27.76	28.31	27.38	27.80	27.57	-0.36%	686,115
Mar 25, 2026	27.63	28.20	27.49	27.90	27.67	2.46%	1,088,773
Mar 24, 2026	26.61	27.64	26.38	27.23	27.00	1.08%	1,303,316
Mar 23, 2026	27.77	27.96	26.50	26.94	26.71	-1.71%	1,732,032
Mar 20, 2026	28.10	28.70	27.34	27.41	27.18	-2.49%	1,627,834
Mar 19, 2026	27.43	28.78	26.75	28.11	27.87	1.12%	1,079,027
Mar 18, 2026	28.06	28.83	27.77	27.80	27.57	-3.71%	901,380
Mar 17, 2026	27.83	29.23	27.83	28.87	28.63	4.45%	1,007,613
Mar 16, 2026	28.21	28.35	26.92	27.64	27.41	-1.25%	1,091,838
Mar 13, 2026	27.84	28.12	27.25	27.99	27.75	1.67%	671,318
Mar 12, 2026	27.70	28.14	27.33	27.53	27.30	-1.18%	853,747
Mar 11, 2026	28.44	28.80	27.66	27.86	27.63	-1.28%	1,115,255
Mar 10, 2026	28.55	29.30	28.08	28.22	27.98	-2.96%	1,120,258
Mar 9, 2026	29.26	29.26	27.49	29.08	28.84	-1.22%	1,463,978
Mar 6, 2026	30.12	30.92	29.28	29.44	29.19	-5.25%	1,600,241
Mar 5, 2026	34.00	34.86	29.94	31.07	30.81	1.47%	2,856,983
Mar 4, 2026	30.80	31.36	30.36	30.62	30.36	-0.29%	1,662,123
Mar 3, 2026	30.55	31.52	30.54	30.71	30.45	-4.89%	1,534,048
Mar 2, 2026	31.59	32.45	30.72	32.29	32.02	-1.31%	903,605
Feb 27, 2026	31.92	32.87	30.72	32.72	32.44	1.11%	1,564,308
Feb 26, 2026	31.43	32.46	31.14	32.36	32.09	3.55%	1,055,212
Feb 25, 2026	31.41	31.61	30.30	31.25	30.99	0.51%	834,075
Feb 24, 2026	31.71	32.20	30.53	31.09	30.83	-2.97%	1,170,773
Feb 23, 2026	33.44	33.44	30.40	32.04	31.77	-5.07%	1,503,655
Feb 20, 2026	33.07	34.14	32.21	33.75	33.47	2.80%	913,693
Feb 19, 2026	32.63	32.88	31.93	32.83	32.55	-0.36%	706,953
Feb 18, 2026	31.57	34.10	31.45	32.95	32.67	3.55%	1,034,951
Feb 17, 2026	32.02	32.12	30.62	31.82	31.55	1.34%	966,577
Feb 13, 2026	31.29	31.65	30.26	31.40	31.14	1.45%	914,101
Feb 12, 2026	32.87	33.84	30.72	30.95	30.69	-5.35%	999,347
Feb 11, 2026	32.06	32.83	31.06	32.70	32.43	0.46%	1,196,506
Feb 10, 2026	34.16	34.16	32.52	32.55	32.28	-3.98%	698,839
Feb 9, 2026	33.83	34.03	33.00	33.90	33.62	0.27%	726,851
Feb 6, 2026	32.70	33.93	32.18	33.81	33.53	3.11%	1,125,411
Feb 5, 2026	33.25	33.90	31.77	32.79	32.51	-1.38%	1,185,846
Feb 4, 2026	32.50	34.43	32.50	33.25	32.97	3.49%	1,613,012
Feb 3, 2026	30.95	32.68	30.89	32.13	31.86	2.49%	1,544,238
Feb 2, 2026	29.89	31.52	29.70	31.35	31.09	4.08%	1,589,013
Jan 30, 2026	28.17	30.26	27.95	30.12	29.87	5.94%	1,693,306
Jan 29, 2026	29.38	30.00	28.39	28.43	28.19	-3.40%	1,019,130