Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	64.90	65.12	63.45	63.89	63.89	-0.81%	877,238
Jul 14, 2025	67.42	67.83	63.94	64.41	64.41	-4.27%	1,654,315
Jul 11, 2025	67.87	68.53	66.53	67.28	67.28	-1.54%	692,763
Jul 10, 2025	66.36	69.33	66.10	68.33	68.33	3.02%	1,122,780
Jul 9, 2025	66.95	67.36	65.33	66.33	66.33	-0.06%	616,924
Jul 8, 2025	66.27	67.84	65.55	66.37	66.37	1.39%	959,848
Jul 7, 2025	66.29	66.96	64.41	65.46	65.46	-2.12%	1,053,994
Jul 3, 2025	67.64	67.80	66.28	66.88	66.88	-1.55%	375,573
Jul 2, 2025	64.70	68.09	64.00	67.93	67.93	5.17%	841,567
Jul 1, 2025	61.26	66.42	61.26	64.59	64.59	5.75%	1,131,139
Jun 30, 2025	60.90	61.75	59.29	61.08	61.08	0.96%	946,618
Jun 27, 2025	63.36	63.71	59.91	60.50	60.50	-3.98%	1,398,471
Jun 26, 2025	61.52	63.42	60.17	63.01	63.01	2.19%	1,490,427
Jun 25, 2025	61.10	62.19	59.74	61.66	61.66	1.72%	1,332,422
Jun 24, 2025	60.50	62.68	60.13	60.62	60.62	1.27%	955,453
Jun 23, 2025	58.37	59.92	56.58	59.86	59.86	0.44%	1,097,535
Jun 20, 2025	59.46	59.83	58.21	59.60	59.60	0.97%	816,586
Jun 18, 2025	60.41	60.68	58.15	59.03	59.03	-2.19%	1,016,528
Jun 17, 2025	55.93	60.53	55.71	60.35	60.35	5.99%	1,392,888
Jun 16, 2025	53.29	57.73	53.06	56.94	56.94	9.37%	1,317,369
Jun 13, 2025	53.99	54.62	51.95	52.06	52.06	-5.43%	1,245,306
Jun 12, 2025	54.83	55.28	53.60	55.05	55.05	-1.06%	1,051,171
Jun 11, 2025	54.43	55.77	52.29	55.64	55.64	2.07%	3,524,836
Jun 10, 2025	57.68	58.65	53.71	54.51	54.51	-10.26%	2,868,928
Jun 9, 2025	56.07	61.44	56.07	60.74	60.74	9.68%	1,518,357
Jun 6, 2025	55.60	55.73	52.89	55.38	55.38	3.26%	834,035
Jun 5, 2025	58.11	58.52	53.22	53.63	53.63	-7.17%	1,626,710
Jun 4, 2025	56.17	58.29	55.84	57.77	57.77	2.63%	1,012,363
Jun 3, 2025	57.22	57.22	55.18	56.29	56.29	-0.74%	855,189
Jun 2, 2025	57.02	57.27	54.73	56.71	56.71	-1.27%	842,032
May 30, 2025	58.47	59.29	57.36	57.44	57.44	-2.21%	720,119
May 29, 2025	59.10	60.66	58.54	58.74	58.74	0.03%	749,660
May 28, 2025	59.40	60.14	58.24	58.72	58.72	-0.73%	1,005,815
May 27, 2025	57.61	59.38	57.21	59.15	59.15	4.34%	1,234,008
May 23, 2025	55.22	57.11	54.86	56.69	56.69	1.36%	550,607
May 22, 2025	54.52	56.28	54.31	55.93	55.93	2.16%	850,857
May 21, 2025	55.63	56.41	54.60	54.75	54.75	-2.32%	780,556
May 20, 2025	55.15	56.61	54.99	56.05	56.05	0.92%	1,124,065
May 19, 2025	55.53	56.47	54.24	55.54	55.54	-2.87%	1,557,035
May 16, 2025	57.13	57.35	56.03	57.18	57.18	-0.12%	773,127
May 15, 2025	55.55	57.44	55.27	57.25	57.25	3.41%	832,184
May 14, 2025	54.00	55.53	53.33	55.36	55.36	2.16%	930,865
May 13, 2025	51.82	54.43	51.35	54.19	54.19	4.86%	955,549
May 12, 2025	48.73	52.02	48.11	51.68	51.68	11.36%	1,390,597
May 9, 2025	46.98	47.62	45.92	46.41	46.41	-1.86%	447,266
May 8, 2025	44.38	47.88	44.38	47.29	47.29	6.65%	929,138
May 7, 2025	43.19	44.92	43.00	44.34	44.34	3.94%	666,331
May 6, 2025	42.45	42.81	41.73	42.66	42.66	-0.23%	656,849
May 5, 2025	43.01	43.67	42.36	42.76	42.76	0.05%	910,867
May 2, 2025	43.28	43.96	42.39	42.74	42.74	0.23%	578,305