Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
51.68
+5.27 (11.36%)
At close: May 12, 2025, 4:00 PM
50.73
-0.95 (-1.84%)
After-hours: May 12, 2025, 4:09 PM EDT
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.73 | 51.24 | 48.11 | 51.40 | - | 10.74% | 828,285 |
| 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 |
| Apr 15, 2025 | 43.81 | 45.18 | 43.14 | 43.31 | 43.31 | -1.81% | 1,050,382 |
| Apr 14, 2025 | 42.18 | 44.84 | 42.18 | 44.11 | 44.11 | 7.66% | 1,238,955 |
| Apr 11, 2025 | 39.34 | 41.25 | 39.10 | 40.97 | 40.97 | 5.13% | 1,189,633 |
| Apr 10, 2025 | 37.81 | 39.59 | 37.81 | 38.97 | 38.73 | -0.54% | 934,537 |
| Apr 9, 2025 | 34.84 | 39.75 | 34.67 | 39.18 | 38.94 | 11.59% | 1,772,133 |
| Apr 8, 2025 | 38.00 | 38.41 | 34.70 | 35.11 | 34.90 | -4.20% | 1,158,149 |
| Apr 7, 2025 | 35.25 | 39.00 | 35.15 | 36.65 | 36.43 | -1.50% | 1,393,231 |
| Apr 4, 2025 | 34.67 | 37.38 | 33.86 | 37.21 | 36.98 | 3.13% | 1,774,559 |
| Apr 3, 2025 | 38.19 | 38.73 | 35.27 | 36.08 | 35.86 | -12.70% | 2,048,607 |
| Apr 2, 2025 | 40.54 | 41.63 | 40.44 | 41.33 | 41.08 | 0.78% | 747,838 |
| Apr 1, 2025 | 38.95 | 41.30 | 38.90 | 41.01 | 40.76 | 5.64% | 1,017,633 |
| Mar 31, 2025 | 39.50 | 40.70 | 38.79 | 38.82 | 38.59 | -3.00% | 1,111,226 |
| Mar 28, 2025 | 41.25 | 41.56 | 39.53 | 40.02 | 39.78 | -3.15% | 835,412 |
| Mar 27, 2025 | 39.78 | 41.49 | 39.42 | 41.32 | 41.07 | 3.71% | 807,742 |
| Mar 26, 2025 | 40.07 | 40.34 | 39.43 | 39.84 | 39.60 | -0.65% | 782,532 |
| Mar 25, 2025 | 41.18 | 41.51 | 39.73 | 40.10 | 39.86 | -2.24% | 757,412 |
| Mar 24, 2025 | 40.90 | 41.72 | 39.97 | 41.02 | 40.77 | 1.58% | 1,090,857 |
| Mar 21, 2025 | 40.33 | 41.20 | 39.80 | 40.38 | 40.14 | -1.15% | 2,408,196 |
| Mar 20, 2025 | 41.48 | 41.91 | 40.26 | 40.85 | 40.60 | -1.97% | 922,399 |
| Mar 19, 2025 | 40.00 | 41.79 | 39.61 | 41.67 | 41.42 | 3.50% | 937,334 |
| Mar 18, 2025 | 39.35 | 40.31 | 38.56 | 40.26 | 40.02 | 1.82% | 1,060,927 |
| Mar 17, 2025 | 40.45 | 41.00 | 39.26 | 39.54 | 39.30 | -1.79% | 1,479,563 |
| Mar 14, 2025 | 41.52 | 41.52 | 39.81 | 40.26 | 40.02 | -1.49% | 1,030,811 |
| Mar 13, 2025 | 43.72 | 43.78 | 40.79 | 40.87 | 40.62 | -6.67% | 1,047,069 |
| Mar 12, 2025 | 42.25 | 43.93 | 41.90 | 43.79 | 43.52 | 4.51% | 1,010,934 |
| Mar 11, 2025 | 44.92 | 44.92 | 41.73 | 41.90 | 41.65 | -5.50% | 1,253,717 |
| Mar 10, 2025 | 43.45 | 46.68 | 43.40 | 44.34 | 44.07 | 3.55% | 1,696,462 |
| Mar 7, 2025 | 43.24 | 44.75 | 41.56 | 42.82 | 42.56 | -1.20% | 1,802,617 |
| Mar 6, 2025 | 50.96 | 51.04 | 42.62 | 43.34 | 43.08 | 7.57% | 2,830,715 |
| Mar 5, 2025 | 40.25 | 40.96 | 39.30 | 40.29 | 40.05 | 0.95% | 1,193,231 |
| Mar 4, 2025 | 40.80 | 40.94 | 39.38 | 39.91 | 39.67 | -3.20% | 918,971 |
| Mar 3, 2025 | 45.57 | 46.40 | 41.15 | 41.23 | 40.98 | -8.96% | 952,723 |