Cracker Barrel Old Country Store, Inc. (CBRL)

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.00	33.19	31.89	32.39	32.39	1.89%	1,065,576
May 21, 2026	29.92	31.88	29.19	31.79	31.79	6.04%	1,089,772
May 20, 2026	28.85	30.45	28.23	29.98	29.98	3.92%	1,368,195
May 19, 2026	29.49	30.17	28.68	28.85	28.85	-1.60%	1,186,947
May 18, 2026	30.35	30.50	28.55	29.32	29.32	-4.53%	1,296,059
May 15, 2026	28.96	31.02	28.80	30.71	30.71	5.28%	1,350,785
May 14, 2026	29.30	29.86	28.82	29.17	29.17	0.76%	905,575
May 13, 2026	29.55	30.10	28.94	28.95	28.95	-2.66%	787,140
May 12, 2026	31.39	31.75	29.54	29.74	29.74	-5.20%	928,728
May 11, 2026	31.21	31.80	30.52	31.37	31.37	-0.38%	925,549
May 8, 2026	31.71	32.40	30.89	31.49	31.49	1.09%	1,027,716
May 7, 2026	30.43	31.74	29.91	31.15	31.15	1.40%	950,049
May 6, 2026	30.05	31.38	29.99	30.72	30.72	3.89%	1,175,536
May 5, 2026	28.89	29.78	28.50	29.57	29.57	1.69%	726,959
May 4, 2026	30.80	30.80	28.58	29.08	29.08	-6.47%	1,263,468
May 1, 2026	31.32	31.91	30.55	31.09	31.09	-0.73%	662,257
Apr 30, 2026	31.37	32.15	31.06	31.32	31.32	0.90%	962,741
Apr 29, 2026	30.77	31.38	30.58	31.04	31.04	0.88%	885,442
Apr 28, 2026	31.15	31.39	30.46	30.77	30.77	-0.93%	743,502
Apr 27, 2026	29.35	31.09	29.26	31.06	31.06	5.79%	1,125,380
Apr 24, 2026	29.44	29.48	28.22	29.36	29.36	-0.64%	1,019,291
Apr 23, 2026	30.40	30.77	29.42	29.55	29.55	-3.34%	704,428
Apr 22, 2026	30.49	31.20	30.21	30.57	30.57	1.16%	603,009
Apr 21, 2026	31.62	31.75	29.77	30.22	30.22	-3.79%	855,489
Apr 20, 2026	29.90	31.82	29.69	31.41	31.41	4.01%	1,241,334
Apr 17, 2026	29.32	30.45	29.31	30.20	30.20	3.92%	1,321,173
Apr 16, 2026	29.44	30.25	29.02	29.06	29.06	-0.92%	924,571
Apr 15, 2026	27.78	29.68	27.42	29.33	29.33	5.28%	1,031,230
Apr 14, 2026	27.67	28.41	27.18	27.86	27.86	0.04%	1,233,906
Apr 13, 2026	27.70	28.76	27.52	27.85	27.85	-1.90%	1,218,216
Apr 10, 2026	29.64	30.05	28.00	28.39	28.39	-3.73%	880,210
Apr 9, 2026	28.69	30.11	28.34	29.74	29.49	2.59%	1,073,870
Apr 8, 2026	29.29	29.99	28.60	28.99	28.75	2.01%	1,199,384
Apr 7, 2026	29.69	30.16	28.40	28.42	28.18	-4.15%	1,120,356
Apr 6, 2026	28.75	29.92	28.51	29.65	29.40	2.63%	1,695,201
Apr 2, 2026	28.00	28.94	27.51	28.89	28.65	1.23%	869,760
Apr 1, 2026	28.42	28.81	27.62	28.54	28.30	1.53%	775,385
Mar 31, 2026	27.95	28.52	27.32	28.11	27.87	1.26%	852,168
Mar 30, 2026	27.32	28.11	27.01	27.76	27.53	3.81%	1,123,145
Mar 27, 2026	27.58	27.80	26.35	26.74	26.52	-3.81%	960,393
Mar 26, 2026	27.76	28.31	27.38	27.80	27.57	-0.36%	686,115
Mar 25, 2026	27.63	28.20	27.49	27.90	27.67	2.46%	1,088,773
Mar 24, 2026	26.61	27.64	26.38	27.23	27.00	1.08%	1,303,316
Mar 23, 2026	27.77	27.96	26.50	26.94	26.71	-1.71%	1,732,032
Mar 20, 2026	28.10	28.70	27.34	27.41	27.18	-2.49%	1,627,834
Mar 19, 2026	27.43	28.78	26.75	28.11	27.87	1.12%	1,079,027
Mar 18, 2026	28.06	28.83	27.77	27.80	27.57	-3.71%	901,380
Mar 17, 2026	27.83	29.23	27.83	28.87	28.63	4.45%	1,007,613
Mar 16, 2026	28.21	28.35	26.92	27.64	27.41	-1.25%	1,091,838
Mar 13, 2026	27.84	28.12	27.25	27.99	27.75	1.67%	671,318

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.