Cracker Barrel Old Country Store, Inc. (CBRL)

NASDAQ: CBRL · Real-Time Price · USD

70.21

+1.88 (2.75%)

At close: Nov 4, 2026, 4:00 PM EST

70.27

+0.06 (0.09%)

After-hours: Nov 4, 2026, 7:30 PM EST

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	69.35	71.00	69.28	70.21	70.21	2.75%	651,279
Nov 3, 2026	69.47	70.24	67.34	68.33	68.33	-2.04%	583,912
Nov 2, 2026	70.16	71.90	67.93	69.75	69.75	-0.43%	718,755
Oct 30, 2026	72.50	73.67	69.83	70.05	70.05	-3.31%	747,260
Oct 29, 2026	71.82	73.50	71.71	72.45	72.45	2.23%	742,911
Oct 28, 2026	67.70	72.07	67.13	70.87	70.87	3.93%	1,004,922
Oct 27, 2026	68.76	68.83	67.15	68.19	68.19	-0.94%	579,054
Oct 26, 2026	67.37	69.75	67.02	68.84	68.84	1.74%	886,389
Oct 23, 2026	67.37	68.07	66.01	67.66	67.66	0.52%	697,204
Oct 22, 2026	66.45	67.56	65.00	67.31	67.31	2.37%	747,321
Oct 21, 2026	66.64	66.75	64.40	65.75	65.75	-1.41%	751,894
Oct 20, 2026	68.91	69.02	66.30	66.69	66.69	-3.38%	760,611
Oct 19, 2026	69.00	69.31	67.76	69.02	69.02	0.07%	1,172,677
Oct 16, 2026	67.80	70.28	67.56	68.97	68.97	2.70%	1,914,172
Oct 15, 2026	63.28	67.58	63.00	67.41	67.16	7.48%	1,401,990
Oct 14, 2026	61.39	62.72	59.81	62.72	62.49	2.40%	848,292
Oct 13, 2026	59.00	61.32	58.49	61.25	61.02	4.27%	1,287,830
Oct 12, 2026	57.35	58.82	56.57	58.74	58.52	2.23%	705,170
Oct 9, 2026	55.11	58.40	54.90	57.46	57.25	3.83%	1,107,137
Oct 8, 2026	55.83	56.44	54.60	55.34	55.13	-1.88%	965,251
Oct 7, 2026	55.90	57.21	55.55	56.40	56.19	0.14%	489,438
Oct 6, 2026	57.05	57.20	55.50	56.32	56.11	-	668,308
Oct 5, 2026	55.95	56.55	54.23	56.32	56.11	1.00%	755,805
Oct 2, 2026	51.70	55.86	51.70	55.76	55.55	7.81%	1,054,457
Oct 1, 2026	52.20	53.17	51.65	51.72	51.53	-1.71%	763,786
Sep 30, 2026	53.28	53.80	52.06	52.62	52.42	0.27%	933,254
Sep 29, 2026	54.06	55.62	51.96	52.48	52.29	-2.33%	831,333
Sep 28, 2026	52.25	54.55	52.14	53.73	53.53	3.71%	1,253,179
Sep 25, 2026	52.39	52.68	50.19	51.81	51.62	-0.06%	1,168,495
Sep 24, 2026	46.88	51.98	46.88	51.84	51.65	9.09%	2,007,101
Sep 23, 2026	47.57	49.16	44.52	47.52	47.34	4.49%	2,836,244
Sep 22, 2026	45.50	46.75	45.14	45.48	45.31	1.36%	1,452,799
Sep 21, 2026	45.85	46.29	44.17	44.87	44.70	-0.42%	1,637,561
Sep 18, 2026	43.70	45.15	43.70	45.06	44.89	2.97%	1,199,271
Sep 17, 2026	43.72	44.11	42.87	43.76	43.60	1.25%	924,962
Sep 16, 2026	45.14	45.94	43.20	43.22	43.06	-4.27%	1,334,055
Sep 15, 2026	49.63	49.70	44.99	45.15	44.98	-10.65%	1,357,388
Sep 14, 2026	49.52	50.96	49.52	50.53	50.34	2.12%	681,561
Sep 11, 2026	49.85	50.14	48.68	49.48	49.30	0.08%	695,122
Sep 10, 2026	50.92	51.58	48.66	49.44	49.26	-3.33%	902,175
Sep 9, 2026	52.50	52.67	50.79	51.15	50.96	-3.06%	1,159,119
Sep 8, 2026	54.74	55.00	52.45	52.76	52.56	-3.53%	683,246
Sep 4, 2026	53.95	55.03	53.57	54.69	54.49	1.18%	736,268
Sep 3, 2026	55.00	55.04	52.85	54.05	53.85	-1.37%	718,504
Sep 2, 2026	54.45	55.66	53.20	54.80	54.60	1.11%	652,104
Sep 1, 2026	54.14	55.33	53.27	54.20	54.00	-1.88%	972,560
Aug 31, 2026	55.34	57.20	54.57	55.24	55.04	-0.75%	1,055,809
Aug 28, 2026	55.04	56.96	55.04	55.66	55.45	1.07%	720,529
Aug 27, 2026	57.72	57.72	54.98	55.07	54.87	-5.95%	823,840
Aug 26, 2026	58.51	58.76	57.26	58.56	58.34	0.49%	665,096