Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	28.92	28.95	28.17	28.50	-	-1.25%	530,143
Dec 3, 2025	28.52	29.20	28.30	28.86	28.86	0.77%	1,029,500
Dec 2, 2025	28.69	28.89	27.71	28.64	28.64	0.03%	1,366,699
Dec 1, 2025	28.55	29.10	27.92	28.63	28.63	-0.90%	1,088,734
Nov 28, 2025	28.78	28.99	28.50	28.89	28.89	0.38%	496,746
Nov 26, 2025	28.02	29.25	28.02	28.78	28.78	2.20%	1,309,512
Nov 25, 2025	26.58	28.79	26.58	28.16	28.16	7.60%	1,838,711
Nov 24, 2025	26.79	27.21	25.62	26.17	26.17	-3.40%	3,054,156
Nov 21, 2025	25.89	28.00	25.82	27.09	27.09	4.31%	2,212,712
Nov 20, 2025	27.71	27.90	25.93	25.97	25.97	-5.49%	1,552,907
Nov 19, 2025	27.31	27.70	26.46	27.48	27.48	0.62%	3,479,346
Nov 18, 2025	27.38	29.03	27.24	27.31	27.31	-0.65%	2,728,399
Nov 17, 2025	28.58	28.88	27.42	27.49	27.49	-4.85%	1,383,465
Nov 14, 2025	29.93	30.15	28.85	28.89	28.89	-4.59%	1,013,409
Nov 13, 2025	29.80	30.90	29.80	30.28	30.28	0.98%	860,864
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%	940,701
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	40.66	-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	39.10	-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	42.33	-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	43.92	-	955,916
Oct 2, 2025	43.40	44.25	43.00	44.19	43.92	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	43.79	-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