Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	46.98	48.20	46.98	48.10	-	1.22%	48,128
Sep 23, 2026	47.57	49.16	44.52	47.52	47.52	4.49%	2,832,755
Sep 22, 2026	45.50	46.75	45.14	45.48	45.48	1.36%	1,417,563
Sep 21, 2026	45.85	46.29	44.17	44.87	44.87	-0.42%	1,637,561
Sep 18, 2026	43.70	45.15	43.70	45.06	45.06	2.97%	1,199,271
Sep 17, 2026	43.72	44.11	42.87	43.76	43.76	1.25%	924,962
Sep 16, 2026	45.14	45.94	43.20	43.22	43.22	-4.27%	1,334,055
Sep 15, 2026	49.63	49.70	44.99	45.15	45.15	-10.65%	1,357,388
Sep 14, 2026	49.52	50.96	49.52	50.53	50.53	2.12%	681,561
Sep 11, 2026	49.85	50.14	48.68	49.48	49.48	0.08%	695,122
Sep 10, 2026	50.92	51.58	48.66	49.44	49.44	-3.33%	902,175
Sep 9, 2026	52.50	52.67	50.79	51.15	51.15	-3.06%	1,159,119
Sep 8, 2026	54.74	55.00	52.45	52.76	52.76	-3.53%	683,246
Sep 4, 2026	53.95	55.03	53.57	54.69	54.69	1.18%	736,268
Sep 3, 2026	55.00	55.04	52.85	54.05	54.05	-1.37%	718,504
Sep 2, 2026	54.45	55.66	53.20	54.80	54.80	1.11%	652,104
Sep 1, 2026	54.14	55.33	53.27	54.20	54.20	-1.88%	972,560
Aug 31, 2026	55.34	57.20	54.57	55.24	55.24	-0.75%	1,055,809
Aug 28, 2026	55.04	56.96	55.04	55.66	55.66	1.07%	720,529
Aug 27, 2026	57.72	57.72	54.98	55.07	55.07	-5.95%	823,840
Aug 26, 2026	58.51	58.76	57.26	58.56	58.56	0.49%	665,096
Aug 25, 2026	58.25	58.78	56.78	58.27	58.27	0.43%	653,500
Aug 24, 2026	57.50	58.10	56.52	58.02	58.02	0.64%	870,151
Aug 21, 2026	55.35	57.78	55.15	57.65	57.65	4.57%	547,450
Aug 20, 2026	55.56	55.98	54.15	55.13	55.13	-1.68%	546,811
Aug 19, 2026	57.90	59.46	55.85	56.07	56.07	-3.63%	665,734
Aug 18, 2026	58.96	59.30	57.22	58.18	58.18	-1.46%	593,014
Aug 17, 2026	57.25	59.67	56.11	59.04	59.04	1.92%	911,410
Aug 14, 2026	57.77	58.58	56.39	57.93	57.93	-0.81%	739,661
Aug 13, 2026	59.23	60.26	57.86	58.40	58.40	-0.58%	671,447
Aug 12, 2026	56.32	58.83	56.06	58.74	58.74	4.84%	789,632
Aug 11, 2026	55.50	56.96	55.27	56.03	56.03	-0.12%	678,658
Aug 10, 2026	57.03	57.90	55.27	56.10	56.10	-2.92%	1,041,262
Aug 7, 2026	57.37	58.67	56.94	57.79	57.79	-0.74%	469,028
Aug 6, 2026	58.26	59.27	57.08	58.22	58.22	-0.90%	545,451
Aug 5, 2026	57.68	58.92	57.57	58.75	58.75	2.85%	673,935
Aug 4, 2026	57.18	58.32	56.20	57.12	57.12	-1.14%	845,128
Aug 3, 2026	57.50	59.67	57.25	57.78	57.78	2.46%	1,260,683
Jul 31, 2026	57.23	57.43	55.89	56.39	56.39	-1.21%	562,466
Jul 30, 2026	56.50	57.43	55.25	57.08	57.08	0.94%	704,099
Jul 29, 2026	54.09	56.94	54.09	56.55	56.55	5.09%	1,142,965
Jul 28, 2026	52.73	54.00	51.15	53.81	53.81	2.63%	858,963
Jul 27, 2026	52.27	53.42	50.20	52.43	52.43	-2.38%	1,547,519
Jul 24, 2026	51.53	54.55	51.53	53.71	53.71	3.65%	816,215
Jul 23, 2026	52.37	52.38	51.05	51.82	51.82	-2.54%	619,595
Jul 22, 2026	54.90	55.75	52.87	53.17	53.17	-1.35%	708,338
Jul 21, 2026	54.85	55.58	51.57	53.90	53.90	0.92%	1,328,861
Jul 20, 2026	54.00	54.71	52.18	53.41	53.41	-0.37%	1,252,039
Jul 17, 2026	50.82	53.66	50.82	53.61	53.61	5.53%	772,572
Jul 16, 2026	51.93	52.77	50.54	51.05	50.80	-1.07%	739,437