Cracker Barrel Old Country Store, Inc. (CBRL)

NASDAQ: CBRL · Real-Time Price · USD

53.50

-1.60 (-2.90%)

At close: Jul 2, 2026, 4:00 PM EDT

53.37

-0.13 (-0.24%)

After-hours: Jul 2, 2026, 7:31 PM EDT

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	55.20	55.20	51.93	53.50	53.50	-2.90%	913,172
Jul 1, 2026	53.02	55.15	52.92	55.10	55.10	3.38%	1,613,020
Jun 30, 2026	53.94	54.74	52.89	53.30	53.30	-1.19%	985,931
Jun 29, 2026	51.76	54.24	51.50	53.94	53.94	2.06%	1,083,086
Jun 26, 2026	48.08	53.45	48.08	52.85	52.85	9.38%	2,688,185
Jun 25, 2026	48.69	49.49	47.38	48.32	48.32	-0.12%	737,817
Jun 24, 2026	47.16	48.58	46.71	48.38	48.38	4.13%	860,745
Jun 23, 2026	46.17	47.29	45.44	46.46	46.46	0.74%	888,111
Jun 22, 2026	47.98	48.43	45.62	46.12	46.12	-2.58%	1,083,832
Jun 18, 2026	44.81	48.25	44.54	47.34	47.34	7.89%	1,540,519
Jun 17, 2026	43.61	45.31	42.58	43.88	43.88	0.30%	950,670
Jun 16, 2026	43.36	44.66	43.25	43.75	43.75	0.60%	1,048,105
Jun 15, 2026	46.91	46.98	43.23	43.49	43.49	-6.85%	1,798,494
Jun 12, 2026	46.72	47.76	44.58	46.69	46.69	2.62%	1,987,421
Jun 11, 2026	45.25	46.21	43.00	45.50	45.50	2.27%	2,283,021
Jun 10, 2026	43.50	48.91	43.15	44.49	44.49	22.56%	11,347,676
Jun 9, 2026	34.21	36.65	33.97	36.30	36.30	6.11%	2,885,215
Jun 8, 2026	33.14	34.50	32.57	34.21	34.21	2.00%	1,057,867
Jun 5, 2026	33.00	33.65	32.36	33.54	33.54	1.64%	858,041
Jun 4, 2026	33.67	33.81	32.43	33.00	33.00	-0.36%	689,113
Jun 3, 2026	33.98	33.98	32.88	33.12	33.12	-3.07%	594,236
Jun 2, 2026	34.53	34.54	33.34	34.17	34.17	-2.54%	919,120
Jun 1, 2026	33.82	35.14	33.65	35.06	35.06	3.67%	784,108
May 29, 2026	34.13	34.68	33.64	33.82	33.82	-1.17%	978,374
May 28, 2026	34.46	34.73	33.81	34.22	34.22	-1.01%	473,076
May 27, 2026	33.74	36.25	33.74	34.57	34.57	3.78%	1,208,421
May 26, 2026	32.60	33.75	32.50	33.31	33.31	2.84%	936,757
May 22, 2026	32.00	33.19	31.89	32.39	32.39	1.89%	1,065,782
May 21, 2026	29.92	31.88	29.19	31.79	31.79	6.04%	1,090,993
May 20, 2026	28.85	30.45	28.23	29.98	29.98	3.92%	1,368,223
May 19, 2026	29.49	30.17	28.68	28.85	28.85	-1.60%	1,188,349
May 18, 2026	30.35	30.50	28.55	29.32	29.32	-4.53%	1,296,428
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