Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
26.94
-0.47 (-1.71%)
At close: Mar 23, 2026, 4:00 PM EDT
27.15
+0.21 (0.78%)
After-hours: Mar 23, 2026, 7:58 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 27.77 | 27.96 | 26.50 | 26.94 | 26.94 | -1.71% | 1,713,719 |
| Mar 20, 2026 | 28.10 | 28.70 | 27.34 | 27.41 | 27.41 | -2.49% | 1,627,446 |
| Mar 19, 2026 | 27.43 | 28.78 | 26.75 | 28.11 | 28.11 | 1.12% | 1,079,027 |
| Mar 18, 2026 | 28.06 | 28.83 | 27.77 | 27.80 | 27.80 | -3.71% | 901,380 |
| Mar 17, 2026 | 27.83 | 29.23 | 27.83 | 28.87 | 28.87 | 4.45% | 1,007,613 |
| Mar 16, 2026 | 28.21 | 28.35 | 26.92 | 27.64 | 27.64 | -1.25% | 1,091,838 |
| Mar 13, 2026 | 27.84 | 28.12 | 27.25 | 27.99 | 27.99 | 1.67% | 671,318 |
| Mar 12, 2026 | 27.70 | 28.14 | 27.33 | 27.53 | 27.53 | -1.18% | 853,747 |
| Mar 11, 2026 | 28.44 | 28.80 | 27.66 | 27.86 | 27.86 | -1.28% | 1,115,255 |
| Mar 10, 2026 | 28.55 | 29.30 | 28.08 | 28.22 | 28.22 | -2.96% | 1,120,258 |
| Mar 9, 2026 | 29.26 | 29.26 | 27.49 | 29.08 | 29.08 | -1.22% | 1,463,978 |
| Mar 6, 2026 | 30.12 | 30.92 | 29.28 | 29.44 | 29.44 | -5.25% | 1,600,241 |
| Mar 5, 2026 | 34.00 | 34.86 | 29.94 | 31.07 | 31.07 | 1.47% | 2,856,983 |
| Mar 4, 2026 | 30.80 | 31.36 | 30.36 | 30.62 | 30.62 | -0.29% | 1,662,123 |
| Mar 3, 2026 | 30.55 | 31.52 | 30.54 | 30.71 | 30.71 | -4.89% | 1,534,048 |
| Mar 2, 2026 | 31.59 | 32.45 | 30.72 | 32.29 | 32.29 | -1.31% | 903,605 |
| Feb 27, 2026 | 31.92 | 32.87 | 30.72 | 32.72 | 32.72 | 1.11% | 1,564,308 |
| Feb 26, 2026 | 31.43 | 32.46 | 31.14 | 32.36 | 32.36 | 3.55% | 1,055,212 |
| Feb 25, 2026 | 31.41 | 31.61 | 30.30 | 31.25 | 31.25 | 0.51% | 834,075 |
| Feb 24, 2026 | 31.71 | 32.20 | 30.53 | 31.09 | 31.09 | -2.97% | 1,170,773 |
| Feb 23, 2026 | 33.44 | 33.44 | 30.40 | 32.04 | 32.04 | -5.07% | 1,503,655 |
| Feb 20, 2026 | 33.07 | 34.14 | 32.21 | 33.75 | 33.75 | 2.80% | 913,693 |
| Feb 19, 2026 | 32.63 | 32.88 | 31.93 | 32.83 | 32.83 | -0.36% | 706,953 |
| Feb 18, 2026 | 31.57 | 34.10 | 31.45 | 32.95 | 32.95 | 3.55% | 1,034,951 |
| Feb 17, 2026 | 32.02 | 32.12 | 30.62 | 31.82 | 31.82 | 1.34% | 966,577 |
| Feb 13, 2026 | 31.29 | 31.65 | 30.26 | 31.40 | 31.40 | 1.45% | 914,101 |
| Feb 12, 2026 | 32.87 | 33.84 | 30.72 | 30.95 | 30.95 | -5.35% | 999,347 |
| Feb 11, 2026 | 32.06 | 32.83 | 31.06 | 32.70 | 32.70 | 0.46% | 1,196,506 |
| Feb 10, 2026 | 34.16 | 34.16 | 32.52 | 32.55 | 32.55 | -3.98% | 698,839 |
| Feb 9, 2026 | 33.83 | 34.03 | 33.00 | 33.90 | 33.90 | 0.27% | 726,851 |
| Feb 6, 2026 | 32.70 | 33.93 | 32.18 | 33.81 | 33.81 | 3.11% | 1,125,411 |
| Feb 5, 2026 | 33.25 | 33.90 | 31.77 | 32.79 | 32.79 | -1.38% | 1,185,846 |
| Feb 4, 2026 | 32.50 | 34.43 | 32.50 | 33.25 | 33.25 | 3.49% | 1,613,012 |
| Feb 3, 2026 | 30.95 | 32.68 | 30.89 | 32.13 | 32.13 | 2.49% | 1,544,238 |
| Feb 2, 2026 | 29.89 | 31.52 | 29.70 | 31.35 | 31.35 | 4.08% | 1,589,013 |
| Jan 30, 2026 | 28.17 | 30.26 | 27.95 | 30.12 | 30.12 | 5.94% | 1,693,306 |
| Jan 29, 2026 | 29.38 | 30.00 | 28.39 | 28.43 | 28.43 | -3.40% | 1,019,130 |
| Jan 28, 2026 | 31.24 | 31.83 | 29.32 | 29.43 | 29.43 | -2.58% | 1,525,868 |
| Jan 27, 2026 | 28.89 | 30.46 | 28.62 | 30.21 | 30.21 | 4.24% | 1,420,358 |
| Jan 26, 2026 | 29.95 | 30.03 | 28.67 | 28.98 | 28.98 | -4.07% | 1,498,014 |
| Jan 23, 2026 | 30.53 | 30.99 | 29.94 | 30.21 | 30.21 | -2.30% | 1,233,500 |
| Jan 22, 2026 | 32.62 | 33.45 | 30.86 | 30.92 | 30.92 | -4.80% | 1,343,046 |
| Jan 21, 2026 | 32.55 | 33.09 | 31.28 | 32.48 | 32.48 | -0.85% | 1,614,980 |
| Jan 20, 2026 | 33.83 | 34.31 | 32.55 | 32.76 | 32.76 | -5.06% | 1,702,812 |
| Jan 16, 2026 | 35.93 | 36.16 | 34.01 | 34.51 | 34.51 | -5.98% | 2,597,542 |
| Jan 15, 2026 | 33.87 | 36.89 | 33.15 | 36.70 | 36.45 | 8.39% | 3,155,056 |
| Jan 14, 2026 | 32.08 | 33.94 | 32.08 | 33.86 | 33.63 | 5.61% | 2,033,656 |
| Jan 13, 2026 | 32.52 | 33.00 | 31.62 | 32.06 | 31.84 | -1.23% | 2,029,029 |
| Jan 12, 2026 | 30.00 | 32.50 | 29.59 | 32.46 | 32.24 | 8.16% | 1,886,087 |
| Jan 9, 2026 | 30.36 | 31.13 | 29.27 | 30.01 | 29.81 | -0.46% | 1,485,958 |