Cracker Barrel Old Country Store, Inc. (CBRL)

NASDAQ: CBRL · Real-Time Price · USD

53.71

+1.89 (3.65%)

At close: Jul 24, 2026, 4:00 PM EDT

53.90

+0.19 (0.35%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.53	54.55	51.53	53.71	53.71	3.65%	813,705
Jul 23, 2026	52.37	52.38	51.05	51.82	51.82	-2.54%	615,050
Jul 22, 2026	54.90	55.75	52.87	53.17	53.17	-1.35%	707,633
Jul 21, 2026	54.85	55.58	51.57	53.90	53.90	0.92%	1,327,963
Jul 20, 2026	54.00	54.71	52.18	53.41	53.41	-0.37%	1,220,128
Jul 17, 2026	50.82	53.66	50.82	53.61	53.61	5.53%	771,390
Jul 16, 2026	51.93	52.77	50.54	51.05	50.80	-1.07%	739,437
Jul 15, 2026	52.78	54.00	51.50	51.60	51.35	-3.30%	808,629
Jul 14, 2026	52.53	53.57	51.73	53.36	53.10	1.93%	987,611
Jul 13, 2026	50.89	52.37	50.52	52.35	52.09	3.83%	825,114
Jul 10, 2026	49.67	53.20	49.49	50.42	50.17	1.84%	1,231,066
Jul 9, 2026	48.62	49.89	47.87	49.51	49.27	1.91%	873,632
Jul 8, 2026	49.04	49.04	47.07	48.58	48.34	-1.86%	1,209,839
Jul 7, 2026	50.70	51.41	48.99	49.50	49.26	-2.12%	898,548
Jul 6, 2026	53.50	54.35	50.52	50.57	50.32	-5.48%	927,005
Jul 2, 2026	55.20	55.20	51.93	53.50	53.24	-2.90%	913,183
Jul 1, 2026	53.02	55.15	52.92	55.10	54.83	3.38%	1,613,020
Jun 30, 2026	53.94	54.74	52.89	53.30	53.04	-1.19%	985,931
Jun 29, 2026	51.76	54.24	51.50	53.94	53.68	2.06%	1,083,086
Jun 26, 2026	48.08	53.45	48.08	52.85	52.59	9.38%	2,688,185
Jun 25, 2026	48.69	49.49	47.38	48.32	48.08	-0.12%	737,817
Jun 24, 2026	47.16	48.58	46.71	48.38	48.14	4.13%	860,745
Jun 23, 2026	46.17	47.29	45.44	46.46	46.23	0.74%	888,111
Jun 22, 2026	47.98	48.43	45.62	46.12	45.89	-2.58%	1,083,832
Jun 18, 2026	44.81	48.25	44.54	47.34	47.11	7.89%	1,540,519
Jun 17, 2026	43.61	45.31	42.58	43.88	43.67	0.30%	950,670
Jun 16, 2026	43.36	44.66	43.25	43.75	43.54	0.60%	1,048,105
Jun 15, 2026	46.91	46.98	43.23	43.49	43.28	-6.85%	1,798,494
Jun 12, 2026	46.72	47.76	44.58	46.69	46.46	2.62%	1,987,421
Jun 11, 2026	45.25	46.21	43.00	45.50	45.28	2.27%	2,283,021
Jun 10, 2026	43.50	48.91	43.15	44.49	44.27	22.56%	11,347,676
Jun 9, 2026	34.21	36.65	33.97	36.30	36.12	6.11%	2,885,215
Jun 8, 2026	33.14	34.50	32.57	34.21	34.04	2.00%	1,057,867
Jun 5, 2026	33.00	33.65	32.36	33.54	33.38	1.64%	858,041
Jun 4, 2026	33.67	33.81	32.43	33.00	32.84	-0.36%	689,113
Jun 3, 2026	33.98	33.98	32.88	33.12	32.96	-3.07%	594,236
Jun 2, 2026	34.53	34.54	33.34	34.17	34.00	-2.54%	919,120
Jun 1, 2026	33.82	35.14	33.65	35.06	34.89	3.67%	784,108
May 29, 2026	34.13	34.68	33.64	33.82	33.65	-1.17%	978,374
May 28, 2026	34.46	34.73	33.81	34.22	34.05	-1.01%	473,076
May 27, 2026	33.74	36.25	33.74	34.57	34.40	3.78%	1,208,421
May 26, 2026	32.60	33.75	32.50	33.31	33.15	2.84%	936,757
May 22, 2026	32.00	33.19	31.89	32.39	32.23	1.89%	1,065,782
May 21, 2026	29.92	31.88	29.19	31.79	31.63	6.04%	1,090,993
May 20, 2026	28.85	30.45	28.23	29.98	29.83	3.92%	1,368,223
May 19, 2026	29.49	30.17	28.68	28.85	28.71	-1.60%	1,188,349
May 18, 2026	30.35	30.50	28.55	29.32	29.18	-4.53%	1,296,428
May 15, 2026	28.96	31.02	28.80	30.71	30.56	5.28%	1,350,785
May 14, 2026	29.30	29.86	28.82	29.17	29.03	0.76%	905,575
May 13, 2026	29.55	30.10	28.94	28.95	28.81	-2.66%	787,140