Cracker Barrel Old Country Store, Inc. (CBRL)

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	29.80	30.90	29.80	30.28	30.28	0.98%	859,974
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%	940,508
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
Oct 20, 2025	39.71	39.99	36.52	36.63	36.63	-7.55%	1,619,174
Oct 17, 2025	39.89	40.38	39.41	39.62	39.62	-1.66%	795,188
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.