Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	55.00	55.04	52.85	54.01	-	-1.44%	301,723
Sep 2, 2026	54.45	55.66	53.20	54.80	54.80	1.11%	652,087
Sep 1, 2026	54.14	55.33	53.27	54.20	54.20	-1.88%	972,538
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
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