Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
45.50
+1.70 (3.88%)
At close: Sep 26, 2025, 4:00 PM EDT
45.88
+0.38 (0.84%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.93 | 46.08 | 43.90 | 45.50 | 45.50 | 3.88% | 1,334,331 |
| Sep 25, 2025 | 43.58 | 43.85 | 42.64 | 43.80 | 43.80 | -0.02% | 1,209,481 |
| Sep 24, 2025 | 44.05 | 45.50 | 43.75 | 43.81 | 43.81 | -0.50% | 1,209,490 |
| Sep 23, 2025 | 43.80 | 44.54 | 43.58 | 44.03 | 44.03 | 0.87% | 1,338,957 |
| Sep 22, 2025 | 43.54 | 43.83 | 42.80 | 43.65 | 43.65 | 0.34% | 1,632,364 |
| Sep 19, 2025 | 45.76 | 46.00 | 43.38 | 43.50 | 43.50 | -5.02% | 3,184,991 |
| Sep 18, 2025 | 48.28 | 49.98 | 45.39 | 45.80 | 45.80 | -7.64% | 4,963,475 |
| Sep 17, 2025 | 51.36 | 51.50 | 49.21 | 49.59 | 49.59 | -3.16% | 2,762,620 |
| Sep 16, 2025 | 52.08 | 52.65 | 50.49 | 51.21 | 51.21 | -2.25% | 1,307,251 |
| Sep 15, 2025 | 51.51 | 52.96 | 51.20 | 52.39 | 52.39 | 2.38% | 1,136,870 |
| Sep 12, 2025 | 51.38 | 52.13 | 50.43 | 51.17 | 51.17 | -1.84% | 1,236,624 |
| Sep 11, 2025 | 49.27 | 52.18 | 48.66 | 52.13 | 52.13 | 6.02% | 1,749,502 |
| Sep 10, 2025 | 50.63 | 50.70 | 48.98 | 49.17 | 49.17 | -2.36% | 1,203,192 |
| Sep 9, 2025 | 50.89 | 51.30 | 49.59 | 50.36 | 50.36 | -1.06% | 1,701,523 |
| Sep 8, 2025 | 53.05 | 53.05 | 50.61 | 50.90 | 50.90 | -3.62% | 1,509,605 |
| Sep 5, 2025 | 52.18 | 53.29 | 52.01 | 52.81 | 52.81 | 1.23% | 1,357,405 |
| Sep 4, 2025 | 54.07 | 55.63 | 51.62 | 52.17 | 52.17 | -3.55% | 2,417,861 |
| Sep 3, 2025 | 54.28 | 55.57 | 53.53 | 54.09 | 54.09 | -1.15% | 1,345,994 |
| Sep 2, 2025 | 58.29 | 58.55 | 53.86 | 54.72 | 54.72 | -8.53% | 2,490,577 |
| Aug 29, 2025 | 60.20 | 61.37 | 59.36 | 59.82 | 59.82 | -0.40% | 1,023,397 |
| Aug 28, 2025 | 61.94 | 62.33 | 59.46 | 60.06 | 60.06 | -3.64% | 1,456,977 |
| Aug 27, 2025 | 60.20 | 63.15 | 58.66 | 62.33 | 62.33 | 8.01% | 5,153,751 |
| Aug 26, 2025 | 54.54 | 57.83 | 53.50 | 57.71 | 57.71 | 6.35% | 4,257,110 |
| Aug 25, 2025 | 53.95 | 55.10 | 53.15 | 54.27 | 54.27 | -0.25% | 1,822,413 |
| Aug 22, 2025 | 55.42 | 57.37 | 54.36 | 54.40 | 54.40 | -0.73% | 3,037,108 |
| Aug 21, 2025 | 56.77 | 56.85 | 50.27 | 54.80 | 54.80 | -7.15% | 4,727,778 |
| Aug 20, 2025 | 59.16 | 59.44 | 58.64 | 59.02 | 59.02 | -0.76% | 452,565 |
| Aug 19, 2025 | 60.87 | 61.00 | 59.34 | 59.47 | 59.47 | -2.06% | 594,369 |
| Aug 18, 2025 | 61.69 | 62.20 | 59.08 | 60.72 | 60.72 | -2.36% | 705,459 |
| Aug 15, 2025 | 62.60 | 63.61 | 61.18 | 62.19 | 62.19 | -0.58% | 665,316 |
| Aug 14, 2025 | 60.45 | 62.93 | 59.98 | 62.55 | 62.55 | 1.34% | 633,239 |
| Aug 13, 2025 | 59.88 | 62.37 | 58.90 | 61.72 | 61.72 | 3.07% | 970,128 |
| Aug 12, 2025 | 58.28 | 59.93 | 57.46 | 59.88 | 59.88 | 4.70% | 957,339 |
| Aug 11, 2025 | 57.87 | 58.13 | 56.26 | 57.19 | 57.19 | -0.14% | 827,761 |
| Aug 8, 2025 | 57.42 | 58.22 | 55.77 | 57.27 | 57.27 | -0.54% | 754,603 |
| Aug 7, 2025 | 56.77 | 57.59 | 55.48 | 57.58 | 57.58 | 1.77% | 721,360 |
| Aug 6, 2025 | 55.84 | 56.89 | 53.91 | 56.58 | 56.58 | 0.91% | 952,345 |
| Aug 5, 2025 | 58.10 | 58.13 | 55.15 | 56.07 | 56.07 | -2.98% | 1,204,708 |
| Aug 4, 2025 | 60.15 | 60.15 | 57.61 | 57.79 | 57.79 | -2.10% | 889,211 |
| Aug 1, 2025 | 61.12 | 61.50 | 58.60 | 59.03 | 59.03 | -4.79% | 725,783 |
| Jul 31, 2025 | 61.55 | 62.30 | 61.07 | 62.00 | 62.00 | - | 753,307 |
| Jul 30, 2025 | 63.71 | 64.88 | 61.57 | 62.00 | 62.00 | -1.48% | 885,685 |
| Jul 29, 2025 | 63.79 | 63.92 | 62.32 | 62.93 | 62.93 | -1.41% | 537,977 |
| Jul 28, 2025 | 65.76 | 65.90 | 63.27 | 63.83 | 63.83 | -2.96% | 813,312 |
| Jul 25, 2025 | 66.96 | 67.64 | 64.88 | 65.78 | 65.78 | -1.62% | 530,498 |
| Jul 24, 2025 | 70.89 | 70.89 | 66.82 | 66.86 | 66.86 | -6.96% | 642,671 |
| Jul 23, 2025 | 68.16 | 71.93 | 67.95 | 71.86 | 71.86 | 5.43% | 1,588,871 |
| Jul 22, 2025 | 66.18 | 68.66 | 66.18 | 68.16 | 68.16 | 2.40% | 969,913 |
| Jul 21, 2025 | 66.74 | 67.60 | 65.71 | 66.56 | 66.56 | 1.40% | 527,052 |
| Jul 18, 2025 | 66.80 | 66.80 | 64.87 | 65.64 | 65.64 | -0.39% | 440,153 |