Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	63.28	64.65	63.00	64.65	64.65	3.08%	140,498
Oct 14, 2026	61.39	62.72	59.81	62.72	62.72	2.40%	847,560
Oct 13, 2026	59.00	61.32	58.49	61.25	61.25	4.27%	1,286,548
Oct 12, 2026	57.35	58.82	56.57	58.74	58.74	2.23%	705,098
Oct 9, 2026	55.11	58.40	54.90	57.46	57.46	3.83%	1,107,094
Oct 8, 2026	55.83	56.44	54.60	55.34	55.34	-1.88%	965,194
Oct 7, 2026	55.90	57.21	55.55	56.40	56.40	0.14%	489,434
Oct 6, 2026	57.05	57.20	55.50	56.32	56.32	-	667,187
Oct 5, 2026	55.95	56.55	54.23	56.32	56.32	1.00%	755,528
Oct 2, 2026	51.70	55.86	51.70	55.76	55.76	7.81%	1,054,457
Oct 1, 2026	52.20	53.17	51.65	51.72	51.72	-1.71%	763,786
Sep 30, 2026	53.28	53.80	52.06	52.62	52.62	0.27%	933,254
Sep 29, 2026	54.06	55.62	51.96	52.48	52.48	-2.33%	831,333
Sep 28, 2026	52.25	54.55	52.14	53.73	53.73	3.71%	1,253,179
Sep 25, 2026	52.39	52.68	50.19	51.81	51.81	-0.06%	1,168,495
Sep 24, 2026	46.88	51.98	46.88	51.84	51.84	9.09%	2,007,101
Sep 23, 2026	47.57	49.16	44.52	47.52	47.52	4.49%	2,836,244
Sep 22, 2026	45.50	46.75	45.14	45.48	45.48	1.36%	1,452,799
Sep 21, 2026	45.85	46.29	44.17	44.87	44.87	-0.42%	1,637,561
Sep 18, 2026	43.70	45.15	43.70	45.06	45.06	2.97%	1,199,271
Sep 17, 2026	43.72	44.11	42.87	43.76	43.76	1.25%	924,962
Sep 16, 2026	45.14	45.94	43.20	43.22	43.22	-4.27%	1,334,055
Sep 15, 2026	49.63	49.70	44.99	45.15	45.15	-10.65%	1,357,388
Sep 14, 2026	49.52	50.96	49.52	50.53	50.53	2.12%	681,561
Sep 11, 2026	49.85	50.14	48.68	49.48	49.48	0.08%	695,122
Sep 10, 2026	50.92	51.58	48.66	49.44	49.44	-3.33%	902,175
Sep 9, 2026	52.50	52.67	50.79	51.15	51.15	-3.06%	1,159,119
Sep 8, 2026	54.74	55.00	52.45	52.76	52.76	-3.53%	683,246
Sep 4, 2026	53.95	55.03	53.57	54.69	54.69	1.18%	736,268
Sep 3, 2026	55.00	55.04	52.85	54.05	54.05	-1.37%	718,504
Sep 2, 2026	54.45	55.66	53.20	54.80	54.80	1.11%	652,104
Sep 1, 2026	54.14	55.33	53.27	54.20	54.20	-1.88%	972,560
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