Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
31.09
-0.23 (-0.73%)
At close: May 1, 2026, 4:00 PM EDT
31.71
+0.62 (1.99%)
After-hours: May 1, 2026, 7:16 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 31.32 | 31.91 | 30.55 | 31.09 | 31.09 | -0.73% | 659,815 |
| Apr 30, 2026 | 31.37 | 32.15 | 31.06 | 31.32 | 31.32 | 0.90% | 962,725 |
| Apr 29, 2026 | 30.77 | 31.38 | 30.58 | 31.04 | 31.04 | 0.88% | 885,335 |
| 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 | -4.54% | 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 |
| Mar 12, 2026 | 27.70 | 28.14 | 27.33 | 27.53 | 27.30 | -1.18% | 853,747 |
| Mar 11, 2026 | 28.44 | 28.80 | 27.66 | 27.86 | 27.63 | -1.28% | 1,115,255 |
| Mar 10, 2026 | 28.55 | 29.30 | 28.08 | 28.22 | 27.98 | -2.96% | 1,120,258 |
| Mar 9, 2026 | 29.26 | 29.26 | 27.49 | 29.08 | 28.84 | -1.22% | 1,463,978 |
| Mar 6, 2026 | 30.12 | 30.92 | 29.28 | 29.44 | 29.19 | -5.25% | 1,600,241 |
| Mar 5, 2026 | 34.00 | 34.86 | 29.94 | 31.07 | 30.81 | 1.47% | 2,856,983 |
| Mar 4, 2026 | 30.80 | 31.36 | 30.36 | 30.62 | 30.36 | -0.29% | 1,662,123 |
| Mar 3, 2026 | 30.55 | 31.52 | 30.54 | 30.71 | 30.45 | -4.89% | 1,534,048 |
| Mar 2, 2026 | 31.59 | 32.45 | 30.72 | 32.29 | 32.02 | -1.31% | 903,605 |
| Feb 27, 2026 | 31.92 | 32.87 | 30.72 | 32.72 | 32.44 | 1.11% | 1,564,308 |
| Feb 26, 2026 | 31.43 | 32.46 | 31.14 | 32.36 | 32.09 | 3.55% | 1,055,212 |
| Feb 25, 2026 | 31.41 | 31.61 | 30.30 | 31.25 | 30.99 | 0.51% | 834,075 |
| Feb 24, 2026 | 31.71 | 32.20 | 30.53 | 31.09 | 30.83 | -2.97% | 1,170,773 |
| Feb 23, 2026 | 33.44 | 33.44 | 30.40 | 32.04 | 31.77 | -5.07% | 1,503,655 |
| Feb 20, 2026 | 33.07 | 34.14 | 32.21 | 33.75 | 33.47 | 2.80% | 913,693 |