Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	43.96	43.96	41.91	43.24	43.24	-1.68%	1,023,609
Apr 23, 2025	45.39	46.63	43.50	43.98	43.98	-1.26%	758,990
Apr 22, 2025	44.53	44.99	42.51	44.54	44.54	0.16%	872,119
Apr 21, 2025	42.59	44.68	42.42	44.47	44.47	2.07%	1,012,527
Apr 17, 2025	42.13	43.67	40.99	43.57	43.57	3.30%	967,429
Apr 16, 2025	42.67	43.62	41.42	42.18	42.18	-2.61%	1,043,827
Apr 15, 2025	43.81	45.18	43.14	43.31	43.31	-1.81%	1,050,382
Apr 14, 2025	42.18	44.84	42.18	44.11	44.11	7.66%	1,238,955
Apr 11, 2025	39.34	41.25	39.10	40.97	40.97	5.13%	1,189,633
Apr 10, 2025	37.81	39.59	37.81	38.97	38.73	-0.54%	934,537
Apr 9, 2025	34.84	39.75	34.67	39.18	38.94	11.59%	1,772,133
Apr 8, 2025	38.00	38.41	34.70	35.11	34.90	-4.20%	1,158,149
Apr 7, 2025	35.25	39.00	35.15	36.65	36.43	-1.50%	1,393,231
Apr 4, 2025	34.67	37.38	33.86	37.21	36.98	3.13%	1,774,559
Apr 3, 2025	38.19	38.73	35.27	36.08	35.86	-12.70%	2,048,607
Apr 2, 2025	40.54	41.63	40.44	41.33	41.08	0.78%	747,838
Apr 1, 2025	38.95	41.30	38.90	41.01	40.76	5.64%	1,017,633
Mar 31, 2025	39.50	40.70	38.79	38.82	38.59	-3.00%	1,111,226
Mar 28, 2025	41.25	41.56	39.53	40.02	39.78	-3.15%	835,412
Mar 27, 2025	39.78	41.49	39.42	41.32	41.07	3.71%	807,742
Mar 26, 2025	40.07	40.34	39.43	39.84	39.60	-0.65%	782,532
Mar 25, 2025	41.18	41.51	39.73	40.10	39.86	-2.24%	757,412
Mar 24, 2025	40.90	41.72	39.97	41.02	40.77	1.58%	1,090,857
Mar 21, 2025	40.33	41.20	39.80	40.38	40.14	-1.15%	2,408,196
Mar 20, 2025	41.48	41.91	40.26	40.85	40.60	-1.97%	922,399
Mar 19, 2025	40.00	41.79	39.61	41.67	41.42	3.50%	937,334
Mar 18, 2025	39.35	40.31	38.56	40.26	40.02	1.82%	1,060,927
Mar 17, 2025	40.45	41.00	39.26	39.54	39.30	-1.79%	1,479,563
Mar 14, 2025	41.52	41.52	39.81	40.26	40.02	-1.49%	1,030,811
Mar 13, 2025	43.72	43.78	40.79	40.87	40.62	-6.67%	1,047,069
Mar 12, 2025	42.25	43.93	41.90	43.79	43.52	4.51%	1,010,934
Mar 11, 2025	44.92	44.92	41.73	41.90	41.65	-5.50%	1,253,717
Mar 10, 2025	43.45	46.68	43.40	44.34	44.07	3.55%	1,696,462
Mar 7, 2025	43.24	44.75	41.56	42.82	42.56	-1.20%	1,802,617
Mar 6, 2025	50.96	51.04	42.62	43.34	43.08	7.57%	2,830,715
Mar 5, 2025	40.25	40.96	39.30	40.29	40.05	0.95%	1,193,231
Mar 4, 2025	40.80	40.94	39.38	39.91	39.67	-3.20%	918,971
Mar 3, 2025	45.57	46.40	41.15	41.23	40.98	-8.96%	952,723
Feb 28, 2025	44.99	45.92	44.28	45.29	45.02	-0.53%	687,427
Feb 27, 2025	45.53	46.74	45.08	45.53	45.25	-	752,173
Feb 26, 2025	46.00	46.63	44.65	45.53	45.25	-0.57%	810,997
Feb 25, 2025	46.46	46.74	45.13	45.79	45.51	-1.59%	608,786
Feb 24, 2025	47.56	48.21	46.49	46.53	46.25	-1.00%	629,872
Feb 21, 2025	48.70	49.20	46.60	47.00	46.72	-2.70%	539,973
Feb 20, 2025	48.00	48.65	47.43	48.31	48.01	0.03%	556,018
Feb 19, 2025	48.28	49.45	46.43	48.29	48.00	-1.31%	715,751
Feb 18, 2025	47.33	49.59	47.00	48.93	48.63	3.38%	949,552
Feb 14, 2025	49.64	49.94	47.16	47.33	47.04	-4.21%	625,871
Feb 13, 2025	50.10	50.55	48.75	49.41	49.11	-0.62%	784,640
Feb 12, 2025	51.72	51.86	49.29	49.72	49.42	-5.19%	756,365