Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	25.00	25.00	24.87	24.87	-	-0.60%	60,588
Dec 30, 2025	25.20	25.59	25.00	25.02	25.02	-1.22%	1,389,376
Dec 29, 2025	25.77	25.99	25.20	25.33	25.33	-2.39%	2,244,438
Dec 26, 2025	26.26	26.55	25.80	25.95	25.95	-1.74%	1,400,461
Dec 24, 2025	25.94	26.57	25.70	26.41	26.41	2.56%	882,920
Dec 23, 2025	25.96	26.72	25.70	25.75	25.75	-1.11%	1,861,713
Dec 22, 2025	26.25	26.33	25.80	26.04	26.04	-0.65%	2,289,920
Dec 19, 2025	27.00	27.07	26.12	26.21	26.21	-4.17%	2,231,541
Dec 18, 2025	27.34	27.75	26.94	27.35	27.35	2.32%	1,422,518
Dec 17, 2025	25.96	27.75	25.93	26.73	26.73	2.89%	2,374,386
Dec 16, 2025	26.60	26.66	25.82	25.98	25.98	-2.40%	1,897,735
Dec 15, 2025	28.03	28.06	26.49	26.62	26.62	-2.60%	1,665,392
Dec 12, 2025	28.25	28.85	27.26	27.33	27.33	-3.19%	1,788,227
Dec 11, 2025	28.05	30.20	27.70	28.23	28.23	1.00%	4,157,656
Dec 10, 2025	26.29	28.38	25.25	27.95	27.95	3.52%	6,871,768
Dec 9, 2025	27.02	28.21	26.82	27.00	27.00	1.43%	6,080,542
Dec 8, 2025	28.08	28.10	26.39	26.62	26.62	-4.35%	3,298,916
Dec 5, 2025	28.30	28.37	27.49	27.83	27.83	-1.94%	1,509,004
Dec 4, 2025	28.92	28.95	28.17	28.38	28.38	-1.66%	1,124,376
Dec 3, 2025	28.52	29.20	28.30	28.86	28.86	0.77%	1,029,900
Dec 2, 2025	28.69	28.89	27.71	28.64	28.64	0.03%	1,368,040
Dec 1, 2025	28.55	29.10	27.92	28.63	28.63	-0.90%	1,088,734
Nov 28, 2025	28.78	28.99	28.50	28.89	28.89	0.38%	496,746
Nov 26, 2025	28.02	29.25	28.02	28.78	28.78	2.20%	1,309,512
Nov 25, 2025	26.58	28.79	26.58	28.16	28.16	7.60%	1,838,711
Nov 24, 2025	26.79	27.21	25.62	26.17	26.17	-3.40%	3,054,156
Nov 21, 2025	25.89	28.00	25.82	27.09	27.09	4.31%	2,212,712
Nov 20, 2025	27.71	27.90	25.93	25.97	25.97	-5.49%	1,552,907
Nov 19, 2025	27.31	27.70	26.46	27.48	27.48	0.62%	3,479,346
Nov 18, 2025	27.38	29.03	27.24	27.31	27.31	-0.65%	2,728,399
Nov 17, 2025	28.58	28.88	27.42	27.49	27.49	-4.85%	1,383,465
Nov 14, 2025	29.93	30.15	28.85	28.89	28.89	-4.59%	1,013,409
Nov 13, 2025	29.80	30.90	29.80	30.28	30.28	0.98%	860,864
Nov 12, 2025	29.79	30.41	29.57	29.99	29.99	2.30%	1,465,618
Nov 11, 2025	29.00	29.56	28.60	29.31	29.31	0.76%	1,439,255
Nov 10, 2025	32.25	32.44	29.04	29.09	29.09	-8.41%	2,397,031
Nov 7, 2025	31.00	32.07	30.56	31.76	31.76	2.12%	1,639,211
Nov 6, 2025	32.95	33.20	31.08	31.10	31.10	-5.61%	1,247,202
Nov 5, 2025	32.54	33.25	31.88	32.95	32.95	1.63%	940,701
Nov 4, 2025	32.10	33.33	32.00	32.42	32.42	0.56%	1,263,029
Nov 3, 2025	33.53	33.53	31.79	32.24	32.24	-4.33%	1,716,062
Oct 31, 2025	33.45	33.79	32.53	33.70	33.70	0.57%	1,607,096
Oct 30, 2025	34.25	34.49	33.15	33.51	33.51	-3.32%	1,744,718
Oct 29, 2025	35.30	35.53	34.23	34.66	34.66	-3.21%	1,166,966
Oct 28, 2025	35.41	35.95	34.67	35.81	35.81	0.70%	1,039,280
Oct 27, 2025	36.52	36.65	35.51	35.56	35.56	-1.90%	969,588
Oct 24, 2025	37.00	37.21	35.70	36.25	36.25	-1.36%	1,621,510
Oct 23, 2025	36.74	36.80	35.89	36.75	36.75	-0.38%	1,106,516
Oct 22, 2025	37.20	37.86	36.72	36.89	36.89	-1.15%	1,517,316
Oct 21, 2025	36.31	37.90	35.76	37.32	37.32	1.88%	2,259,905