Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
53.69
-4.08 (-7.06%)
At close: Jun 5, 2025, 4:00 PM
53.63
-0.06 (-0.11%)
After-hours: Jun 5, 2025, 4:19 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 58.11 | 58.52 | 53.22 | 53.76 | - | -6.94% | 1,170,396 |
| 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 |
| May 1, 2025 | 42.52 | 43.75 | 42.01 | 42.64 | 42.64 | -0.14% | 811,800 |
| Apr 30, 2025 | 41.77 | 42.87 | 40.00 | 42.70 | 42.70 | 1.76% | 845,703 |
| Apr 29, 2025 | 42.73 | 42.96 | 41.00 | 41.96 | 41.96 | -2.87% | 1,085,840 |
| Apr 28, 2025 | 43.47 | 44.11 | 42.35 | 43.20 | 43.20 | -0.32% | 534,504 |
| Apr 25, 2025 | 42.58 | 43.49 | 42.34 | 43.34 | 43.34 | 0.23% | 559,286 |
| Apr 24, 2025 | 43.96 | 43.96 | 41.91 | 43.24 | 43.24 | -1.68% | 1,023,624 |
| 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 |