Cracker Barrel Old Country Store, Inc. (CBRL)

Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.36	63.71	59.91	60.50	60.50	-3.98%	1,398,471
Jun 26, 2025	61.52	63.42	60.17	63.01	63.01	2.19%	1,490,427
Jun 25, 2025	61.10	62.19	59.74	61.66	61.66	1.72%	1,332,422
Jun 24, 2025	60.50	62.68	60.13	60.62	60.62	1.27%	955,453
Jun 23, 2025	58.37	59.92	56.58	59.86	59.86	0.44%	1,097,535
Jun 20, 2025	59.46	59.83	58.21	59.60	59.60	0.97%	816,586
Jun 18, 2025	60.41	60.68	58.15	59.03	59.03	-2.19%	1,016,528
Jun 17, 2025	55.93	60.53	55.71	60.35	60.35	5.99%	1,392,888
Jun 16, 2025	53.29	57.73	53.06	56.94	56.94	9.37%	1,317,369
Jun 13, 2025	53.99	54.62	51.95	52.06	52.06	-5.43%	1,245,306
Jun 12, 2025	54.83	55.28	53.60	55.05	55.05	-1.06%	1,051,171
Jun 11, 2025	54.43	55.77	52.29	55.64	55.64	2.07%	3,524,836
Jun 10, 2025	57.68	58.65	53.71	54.51	54.51	-10.26%	2,868,928
Jun 9, 2025	56.07	61.44	56.07	60.74	60.74	9.68%	1,518,357
Jun 6, 2025	55.60	55.73	52.89	55.38	55.38	3.26%	834,035
Jun 5, 2025	58.11	58.52	53.22	53.63	53.63	-7.17%	1,626,710
Jun 4, 2025	56.17	58.29	55.84	57.77	57.77	2.63%	1,012,363
Jun 3, 2025	57.22	57.22	55.18	56.29	56.29	-0.74%	855,189
Jun 2, 2025	57.02	57.27	54.73	56.71	56.71	-1.27%	842,032
May 30, 2025	58.47	59.29	57.36	57.44	57.44	-2.21%	720,119
May 29, 2025	59.10	60.66	58.54	58.74	58.74	0.03%	749,660
May 28, 2025	59.40	60.14	58.24	58.72	58.72	-0.73%	1,005,815
May 27, 2025	57.61	59.38	57.21	59.15	59.15	4.34%	1,234,008
May 23, 2025	55.22	57.11	54.86	56.69	56.69	1.36%	550,607
May 22, 2025	54.52	56.28	54.31	55.93	55.93	2.16%	850,857
May 21, 2025	55.63	56.41	54.60	54.75	54.75	-2.32%	780,556
May 20, 2025	55.15	56.61	54.99	56.05	56.05	0.92%	1,124,065
May 19, 2025	55.53	56.47	54.24	55.54	55.54	-2.87%	1,557,035
May 16, 2025	57.13	57.35	56.03	57.18	57.18	-0.12%	773,127
May 15, 2025	55.55	57.44	55.27	57.25	57.25	3.41%	832,184
May 14, 2025	54.00	55.53	53.33	55.36	55.36	2.16%	930,865
May 13, 2025	51.82	54.43	51.35	54.19	54.19	4.86%	955,549
May 12, 2025	48.73	52.02	48.11	51.68	51.68	11.36%	1,390,597
May 9, 2025	46.98	47.62	45.92	46.41	46.41	-1.86%	447,266
May 8, 2025	44.38	47.88	44.38	47.29	47.29	6.65%	929,138
May 7, 2025	43.19	44.92	43.00	44.34	44.34	3.94%	666,331
May 6, 2025	42.45	42.81	41.73	42.66	42.66	-0.23%	656,849
May 5, 2025	43.01	43.67	42.36	42.76	42.76	0.05%	910,867
May 2, 2025	43.28	43.96	42.39	42.74	42.74	0.23%	578,305
May 1, 2025	42.52	43.75	42.01	42.64	42.64	-0.14%	811,800
Apr 30, 2025	41.77	42.87	40.00	42.70	42.70	1.76%	845,703
Apr 29, 2025	42.73	42.96	41.00	41.96	41.96	-2.87%	1,085,840
Apr 28, 2025	43.47	44.11	42.35	43.20	43.20	-0.32%	534,504
Apr 25, 2025	42.58	43.49	42.34	43.34	43.34	0.23%	559,286
Apr 24, 2025	43.96	43.96	41.91	43.24	43.24	-1.68%	1,023,624
Apr 23, 2025	45.39	46.63	43.50	43.98	43.98	-1.26%	758,990
Apr 22, 2025	44.53	44.99	42.51	44.54	44.54	0.16%	872,119
Apr 21, 2025	42.59	44.68	42.42	44.47	44.47	2.07%	1,012,527
Apr 17, 2025	42.13	43.67	40.99	43.57	43.57	3.30%	967,429
Apr 16, 2025	42.67	43.62	41.42	42.18	42.18	-2.61%	1,043,827

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.