CBRL Historical Prices
Cracker Barrel Old Country Store, Inc,. · daily open, high, low, close & volume
Trading days
249
Period high
73.67
Period low
24.85
Period change
+117.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 72.50 | 73.67 | 69.83 | 70.05 | -3.31% | 747,261 |
| Oct 29, 2026 | 71.82 | 73.50 | 71.71 | 72.45 | +2.23% | 742,911 |
| Oct 28, 2026 | 67.70 | 72.07 | 67.13 | 70.87 | +3.93% | 1,004,917 |
| Oct 27, 2026 | 68.76 | 68.83 | 67.15 | 68.19 | -0.94% | 579,055 |
| Oct 26, 2026 | 67.37 | 69.75 | 67.02 | 68.84 | +1.74% | 886,398 |
| Oct 23, 2026 | 67.37 | 68.07 | 66.01 | 67.66 | +0.52% | 685,270 |
| Oct 22, 2026 | 66.45 | 67.56 | 65.00 | 67.31 | +2.37% | 747,322 |
| Oct 21, 2026 | 66.64 | 66.75 | 64.40 | 65.75 | -1.41% | 751,895 |
| Oct 20, 2026 | 68.91 | 69.02 | 66.30 | 66.69 | -3.38% | 760,612 |
| Oct 19, 2026 | 69.00 | 69.31 | 67.76 | 69.02 | +0.07% | 1,210,207 |
| Oct 16, 2026 | 67.80 | 70.28 | 67.56 | 68.97 | +2.31% | 1,914,172 |
| Oct 15, 2026 | 63.28 | 67.58 | 63.00 | 67.41 | +7.48% | 1,401,991 |
| Oct 14, 2026 | 61.39 | 62.72 | 59.81 | 62.72 | +2.40% | 848,292 |
| Oct 13, 2026 | 59.00 | 61.32 | 58.49 | 61.25 | +4.27% | 1,287,831 |
| Oct 12, 2026 | 57.35 | 58.82 | 56.57 | 58.74 | +2.23% | 705,170 |
| Oct 9, 2026 | 55.11 | 58.40 | 54.90 | 57.46 | +3.83% | 1,107,138 |
| Oct 8, 2026 | 55.83 | 56.44 | 54.60 | 55.34 | -1.88% | 965,251 |
| Oct 7, 2026 | 55.90 | 57.21 | 55.55 | 56.40 | +0.14% | 489,439 |
| Oct 6, 2026 | 57.05 | 57.20 | 55.50 | 56.32 | +0.00% | 668,308 |
| Oct 5, 2026 | 55.95 | 56.55 | 54.23 | 56.32 | +1.00% | 755,806 |
| Oct 2, 2026 | 51.70 | 55.86 | 51.70 | 55.76 | +7.81% | 1,054,457 |
| Oct 1, 2026 | 52.20 | 53.17 | 51.65 | 51.72 | -1.71% | 763,787 |
| Sep 30, 2026 | 53.27 | 53.80 | 52.06 | 52.62 | +0.27% | 933,254 |
| Sep 29, 2026 | 54.06 | 55.62 | 51.96 | 52.48 | -2.33% | 831,334 |
| Sep 28, 2026 | 52.25 | 54.55 | 52.14 | 53.73 | +3.71% | 1,253,380 |
| Sep 25, 2026 | 52.39 | 52.68 | 50.19 | 51.81 | -0.06% | 1,168,496 |
| Sep 24, 2026 | 46.88 | 51.98 | 46.88 | 51.84 | +9.09% | 2,007,101 |
| Sep 23, 2026 | 47.57 | 49.16 | 44.52 | 47.52 | +4.49% | 2,836,244 |
| Sep 22, 2026 | 45.50 | 46.75 | 45.14 | 45.48 | +1.36% | 1,452,800 |
| Sep 21, 2026 | 45.85 | 46.29 | 44.16 | 44.87 | -0.42% | 1,637,562 |
| Sep 18, 2026 | 43.70 | 45.15 | 43.70 | 45.06 | +2.97% | 1,199,272 |
| Sep 17, 2026 | 43.72 | 44.11 | 42.87 | 43.76 | +1.25% | 924,962 |
| Sep 16, 2026 | 45.14 | 45.94 | 43.20 | 43.22 | -4.27% | 1,334,056 |
| Sep 15, 2026 | 49.63 | 49.70 | 44.99 | 45.15 | -10.65% | 1,357,388 |
| Sep 14, 2026 | 49.52 | 50.96 | 49.52 | 50.53 | +2.12% | 681,562 |
| Sep 11, 2026 | 49.85 | 50.14 | 48.67 | 49.48 | +0.08% | 695,120 |
| Sep 10, 2026 | 50.92 | 51.58 | 48.66 | 49.44 | -3.33% | 902,176 |
| Sep 9, 2026 | 52.50 | 52.66 | 50.79 | 51.15 | -3.06% | 1,159,119 |
| Sep 8, 2026 | 54.74 | 55.00 | 52.45 | 52.76 | -3.53% | 683,202 |
| Sep 4, 2026 | 53.95 | 55.03 | 53.57 | 54.69 | +1.18% | 736,268 |
| Sep 3, 2026 | 55.00 | 55.04 | 52.85 | 54.05 | -1.37% | 718,505 |
| Sep 2, 2026 | 54.45 | 55.66 | 53.20 | 54.80 | -0.80% | 652,105 |
| Aug 31, 2026 | 55.34 | 57.20 | 54.57 | 55.24 | -0.75% | 1,055,812 |
| Aug 28, 2026 | 55.04 | 56.96 | 55.04 | 55.66 | +1.07% | 720,529 |
| Aug 27, 2026 | 57.72 | 57.72 | 54.98 | 55.07 | -5.95% | 823,841 |
| Aug 26, 2026 | 58.51 | 58.76 | 57.26 | 58.55 | +0.49% | 665,096 |
| Aug 25, 2026 | 58.25 | 58.78 | 56.78 | 58.27 | +0.43% | 653,500 |
| Aug 24, 2026 | 57.50 | 58.10 | 56.52 | 58.02 | +0.64% | 870,152 |
| Aug 21, 2026 | 55.35 | 57.78 | 55.15 | 57.65 | +4.57% | 547,451 |
| Aug 20, 2026 | 55.56 | 55.98 | 54.15 | 55.13 | -1.68% | 546,811 |
| Aug 19, 2026 | 57.90 | 59.46 | 55.85 | 56.07 | -3.63% | 665,735 |
| Aug 18, 2026 | 58.96 | 59.30 | 57.22 | 58.18 | -1.46% | 593,014 |
| Aug 17, 2026 | 57.25 | 59.67 | 56.11 | 59.04 | +1.92% | 911,405 |
| Aug 14, 2026 | 57.77 | 58.58 | 56.38 | 57.92 | -0.81% | 739,662 |
| Aug 13, 2026 | 59.23 | 60.26 | 57.86 | 58.40 | -0.58% | 671,447 |
| Aug 12, 2026 | 56.32 | 58.83 | 56.06 | 58.74 | +4.84% | 789,632 |
| Aug 11, 2026 | 55.50 | 56.96 | 55.27 | 56.03 | -0.12% | 678,658 |
| Aug 10, 2026 | 57.03 | 57.90 | 55.27 | 56.10 | -2.92% | 1,041,263 |
| Aug 7, 2026 | 57.37 | 58.67 | 56.94 | 57.79 | -0.74% | 468,997 |
| Aug 6, 2026 | 58.26 | 59.27 | 57.08 | 58.22 | -0.90% | 545,452 |
| Aug 5, 2026 | 57.68 | 58.92 | 57.57 | 58.75 | +2.85% | 673,935 |
| Aug 4, 2026 | 57.18 | 58.31 | 56.20 | 57.12 | -1.14% | 845,129 |
| Aug 3, 2026 | 57.50 | 59.67 | 57.25 | 57.78 | +2.46% | 1,260,684 |
| Jul 31, 2026 | 57.23 | 57.43 | 55.89 | 56.39 | -1.21% | 562,467 |
| Jul 30, 2026 | 56.50 | 57.43 | 55.25 | 57.08 | +0.94% | 704,099 |
| Jul 29, 2026 | 54.09 | 56.94 | 54.09 | 56.55 | +5.09% | 1,142,934 |
| Jul 28, 2026 | 52.73 | 54.00 | 51.15 | 53.81 | +2.63% | 858,963 |
| Jul 27, 2026 | 52.27 | 53.42 | 50.20 | 52.43 | -2.38% | 1,547,520 |
| Jul 24, 2026 | 51.53 | 54.55 | 51.53 | 53.71 | +3.65% | 816,216 |
| Jul 23, 2026 | 52.37 | 52.38 | 51.05 | 51.82 | -2.54% | 619,595 |
| Jul 22, 2026 | 54.90 | 55.74 | 52.87 | 53.17 | -1.35% | 708,325 |
| Jul 21, 2026 | 54.85 | 55.58 | 51.57 | 53.90 | +0.92% | 1,328,862 |
| Jul 20, 2026 | 54.00 | 54.70 | 52.17 | 53.41 | -0.37% | 1,252,039 |
| Jul 17, 2026 | 50.82 | 53.66 | 50.82 | 53.61 | +5.01% | 772,572 |
| Jul 16, 2026 | 51.93 | 52.77 | 50.54 | 51.05 | -1.07% | 739,437 |
| Jul 15, 2026 | 52.78 | 54.00 | 51.50 | 51.60 | -3.30% | 808,629 |
| Jul 14, 2026 | 52.53 | 53.57 | 51.73 | 53.36 | +1.93% | 978,647 |
| Jul 13, 2026 | 50.89 | 52.37 | 50.52 | 52.35 | +3.83% | 825,114 |
| Jul 10, 2026 | 49.66 | 53.20 | 49.49 | 50.42 | +1.84% | 1,231,067 |
| Jul 9, 2026 | 48.62 | 49.89 | 47.87 | 49.51 | +1.91% | 873,632 |
| Jul 8, 2026 | 49.04 | 49.04 | 47.07 | 48.58 | -1.86% | 1,209,839 |
| Jul 7, 2026 | 50.70 | 51.41 | 48.99 | 49.50 | -2.12% | 898,448 |
| Jul 6, 2026 | 53.50 | 54.35 | 50.52 | 50.57 | -5.48% | 927,005 |
| Jul 2, 2026 | 55.20 | 55.20 | 51.93 | 53.50 | -2.90% | 913,183 |
| Jul 1, 2026 | 53.02 | 55.15 | 52.92 | 55.10 | +3.38% | 1,613,021 |
| Jun 30, 2026 | 53.94 | 54.74 | 52.88 | 53.30 | -1.19% | 985,731 |
| Jun 29, 2026 | 51.76 | 54.24 | 51.50 | 53.94 | +2.06% | 1,083,087 |
| Jun 26, 2026 | 48.08 | 53.45 | 48.08 | 52.85 | +9.38% | 2,688,185 |
| Jun 25, 2026 | 48.69 | 49.49 | 47.38 | 48.32 | -0.12% | 737,817 |
| Jun 24, 2026 | 47.16 | 48.58 | 46.71 | 48.38 | +4.13% | 860,746 |
| Jun 23, 2026 | 46.17 | 47.29 | 45.44 | 46.46 | +0.74% | 888,112 |
| Jun 22, 2026 | 47.98 | 48.43 | 45.62 | 46.12 | -2.58% | 1,083,833 |
| Jun 18, 2026 | 44.81 | 48.25 | 44.54 | 47.34 | +7.89% | 1,540,520 |
| Jun 17, 2026 | 43.61 | 45.31 | 42.58 | 43.88 | +0.30% | 950,671 |
| Jun 16, 2026 | 43.36 | 44.66 | 43.25 | 43.75 | +0.60% | 1,048,106 |
| Jun 15, 2026 | 46.91 | 46.98 | 43.23 | 43.49 | -6.85% | 1,838,094 |
| Jun 12, 2026 | 46.72 | 47.76 | 44.58 | 46.69 | +2.62% | 1,987,422 |
| Jun 11, 2026 | 45.24 | 46.21 | 43.00 | 45.50 | +2.27% | 2,283,021 |
| Jun 10, 2026 | 43.50 | 48.91 | 43.15 | 44.49 | +22.56% | 11,347,677 |
| Jun 9, 2026 | 34.21 | 36.65 | 33.97 | 36.30 | +6.11% | 2,885,216 |
| Jun 8, 2026 | 33.14 | 34.50 | 32.56 | 34.21 | +2.00% | 1,057,867 |
| Jun 5, 2026 | 33.00 | 33.65 | 32.35 | 33.54 | +1.64% | 858,041 |
| Jun 4, 2026 | 33.67 | 33.81 | 32.42 | 33.00 | -0.36% | 689,113 |
| Jun 3, 2026 | 33.98 | 33.98 | 32.88 | 33.12 | -3.07% | 594,236 |
| Jun 2, 2026 | 34.53 | 34.54 | 33.34 | 34.17 | -2.54% | 919,121 |
| Jun 1, 2026 | 33.82 | 35.14 | 33.65 | 35.06 | +3.67% | 784,109 |
| May 29, 2026 | 34.13 | 34.68 | 33.63 | 33.82 | -1.17% | 978,374 |
| May 28, 2026 | 34.46 | 34.73 | 33.81 | 34.22 | -1.01% | 473,077 |
| May 27, 2026 | 33.74 | 36.25 | 33.74 | 34.57 | +3.78% | 1,208,421 |
| May 26, 2026 | 32.60 | 33.75 | 32.50 | 33.31 | +2.84% | 936,758 |
| May 22, 2026 | 32.00 | 33.19 | 31.89 | 32.39 | +1.89% | 1,065,783 |
| May 21, 2026 | 29.92 | 31.88 | 29.19 | 31.79 | +6.04% | 1,090,975 |
| May 20, 2026 | 28.85 | 30.45 | 28.23 | 29.98 | +3.92% | 1,368,223 |
| May 19, 2026 | 29.49 | 30.17 | 28.68 | 28.85 | -1.60% | 1,188,350 |
| May 18, 2026 | 30.35 | 30.50 | 28.55 | 29.32 | -4.53% | 1,296,429 |
| May 15, 2026 | 28.95 | 31.02 | 28.80 | 30.71 | +5.28% | 1,350,785 |
| May 14, 2026 | 29.30 | 29.86 | 28.82 | 29.17 | +0.76% | 905,575 |
| May 13, 2026 | 29.55 | 30.10 | 28.94 | 28.95 | -2.66% | 787,140 |
| May 12, 2026 | 31.39 | 31.75 | 29.54 | 29.74 | -5.20% | 928,729 |
| May 11, 2026 | 31.21 | 31.80 | 30.52 | 31.37 | -0.38% | 925,549 |
| May 8, 2026 | 31.70 | 32.40 | 30.89 | 31.49 | +1.09% | 1,027,716 |
| May 7, 2026 | 30.43 | 31.74 | 29.91 | 31.15 | +1.40% | 950,050 |
| May 6, 2026 | 30.05 | 31.38 | 29.99 | 30.72 | +3.89% | 1,175,537 |
| May 5, 2026 | 28.89 | 29.78 | 28.50 | 29.57 | +1.69% | 726,960 |
| May 4, 2026 | 30.80 | 30.80 | 28.58 | 29.08 | -6.47% | 1,263,469 |
| May 1, 2026 | 31.32 | 31.91 | 30.55 | 31.09 | -0.73% | 662,258 |
| Apr 30, 2026 | 31.37 | 32.15 | 31.06 | 31.32 | +0.90% | 963,115 |
| Apr 29, 2026 | 30.77 | 31.38 | 30.58 | 31.04 | +0.88% | 881,005 |
| Apr 28, 2026 | 31.15 | 31.39 | 30.46 | 30.77 | -0.93% | 743,502 |
| Apr 27, 2026 | 29.35 | 31.09 | 29.25 | 31.06 | +5.79% | 1,125,381 |
| Apr 24, 2026 | 29.44 | 29.48 | 28.21 | 29.36 | -0.64% | 1,019,192 |
| Apr 23, 2026 | 30.40 | 30.77 | 29.42 | 29.55 | -3.34% | 704,428 |
| Apr 22, 2026 | 30.49 | 31.20 | 30.21 | 30.57 | +1.16% | 603,009 |
| Apr 21, 2026 | 31.62 | 31.75 | 29.77 | 30.22 | -3.79% | 855,488 |
| Apr 20, 2026 | 29.90 | 31.82 | 29.69 | 31.41 | +4.01% | 1,241,334 |
| Apr 17, 2026 | 29.32 | 30.45 | 29.31 | 30.20 | +3.92% | 1,321,174 |
| Apr 16, 2026 | 29.44 | 30.25 | 29.02 | 29.06 | -0.92% | 924,572 |
| Apr 15, 2026 | 27.78 | 29.68 | 27.42 | 29.33 | +5.28% | 1,031,231 |
| Apr 14, 2026 | 27.67 | 28.41 | 27.18 | 27.86 | +0.04% | 1,233,906 |
| Apr 13, 2026 | 27.70 | 28.76 | 27.52 | 27.85 | -1.90% | 1,218,216 |
| Apr 10, 2026 | 29.64 | 30.05 | 28.00 | 28.39 | -4.54% | 880,209 |
| Apr 9, 2026 | 28.69 | 30.11 | 28.34 | 29.74 | +2.59% | 1,073,871 |
| Apr 8, 2026 | 29.29 | 29.99 | 28.60 | 28.99 | +2.01% | 1,199,385 |
| Apr 7, 2026 | 29.69 | 30.16 | 28.39 | 28.42 | -4.15% | 1,120,357 |
| Apr 6, 2026 | 28.75 | 29.92 | 28.51 | 29.65 | +2.63% | 1,695,201 |
| Apr 2, 2026 | 28.00 | 28.94 | 27.51 | 28.89 | +1.23% | 869,761 |
| Apr 1, 2026 | 28.42 | 28.81 | 27.62 | 28.54 | +1.53% | 775,385 |
| Mar 31, 2026 | 27.95 | 28.52 | 27.32 | 28.11 | +1.26% | 852,168 |
| Mar 30, 2026 | 27.32 | 28.11 | 27.01 | 27.76 | +3.81% | 1,123,145 |
| Mar 27, 2026 | 27.58 | 27.80 | 26.35 | 26.74 | -3.81% | 960,393 |
| Mar 26, 2026 | 27.76 | 28.31 | 27.38 | 27.80 | -0.36% | 686,116 |
| Mar 25, 2026 | 27.63 | 28.20 | 27.49 | 27.90 | +2.46% | 1,088,774 |
| Mar 24, 2026 | 26.61 | 27.64 | 26.38 | 27.23 | +1.08% | 1,303,316 |
| Mar 23, 2026 | 27.77 | 27.96 | 26.50 | 26.94 | -1.71% | 1,732,033 |
| Mar 20, 2026 | 28.10 | 28.70 | 27.34 | 27.41 | -2.49% | 1,627,875 |
| Mar 19, 2026 | 27.43 | 28.78 | 26.75 | 28.11 | +1.12% | 1,079,027 |
| Mar 18, 2026 | 28.06 | 28.83 | 27.77 | 27.80 | -3.71% | 901,380 |
| Mar 17, 2026 | 27.83 | 29.23 | 27.83 | 28.87 | +4.45% | 1,007,588 |
| Mar 16, 2026 | 28.21 | 28.35 | 26.92 | 27.64 | -1.25% | 1,091,839 |
| Mar 13, 2026 | 27.84 | 28.12 | 27.25 | 27.99 | +1.67% | 671,318 |
| Mar 12, 2026 | 27.70 | 28.14 | 27.33 | 27.53 | -1.18% | 853,747 |
| Mar 11, 2026 | 28.44 | 28.80 | 27.66 | 27.86 | -1.28% | 1,115,256 |
| Mar 10, 2026 | 28.55 | 29.30 | 28.07 | 28.22 | -2.96% | 1,120,259 |
| Mar 9, 2026 | 29.26 | 29.26 | 27.48 | 29.08 | -1.22% | 1,463,979 |
| Mar 6, 2026 | 30.12 | 30.91 | 29.28 | 29.44 | -5.25% | 1,600,241 |
| Mar 5, 2026 | 34.00 | 34.86 | 29.94 | 31.07 | +1.47% | 2,856,984 |
| Mar 4, 2026 | 30.80 | 31.36 | 30.36 | 30.62 | -0.29% | 1,662,124 |
| Mar 3, 2026 | 30.55 | 31.52 | 30.54 | 30.71 | -4.89% | 1,534,048 |
| Mar 2, 2026 | 31.59 | 32.45 | 30.72 | 32.29 | -1.31% | 903,606 |
| Feb 27, 2026 | 31.92 | 32.87 | 30.72 | 32.72 | +1.11% | 1,564,308 |
| Feb 26, 2026 | 31.43 | 32.46 | 31.14 | 32.36 | +3.55% | 1,055,213 |
| Feb 25, 2026 | 31.41 | 31.61 | 30.30 | 31.25 | +0.51% | 834,076 |
| Feb 24, 2026 | 31.70 | 32.20 | 30.53 | 31.09 | -2.97% | 1,170,774 |
| Feb 23, 2026 | 33.44 | 33.44 | 30.40 | 32.04 | -5.07% | 1,503,655 |
| Feb 20, 2026 | 33.07 | 34.14 | 32.21 | 33.75 | +2.80% | 913,693 |
| Feb 19, 2026 | 32.63 | 32.88 | 31.93 | 32.83 | -0.36% | 706,953 |
| Feb 18, 2026 | 31.57 | 34.09 | 31.45 | 32.95 | +3.55% | 1,034,951 |
| Feb 17, 2026 | 32.02 | 32.12 | 30.62 | 31.82 | +1.34% | 966,577 |
| Feb 13, 2026 | 31.29 | 31.65 | 30.26 | 31.40 | +1.45% | 914,101 |
| Feb 12, 2026 | 32.87 | 33.84 | 30.72 | 30.95 | -5.35% | 999,347 |
| Feb 11, 2026 | 32.06 | 32.83 | 31.06 | 32.70 | +0.46% | 1,196,506 |
| Feb 10, 2026 | 34.16 | 34.16 | 32.52 | 32.55 | -3.98% | 698,839 |
| Feb 9, 2026 | 33.83 | 34.03 | 33.00 | 33.90 | +0.27% | 726,851 |
| Feb 6, 2026 | 32.70 | 33.93 | 32.18 | 33.81 | +3.11% | 1,125,411 |
| Feb 5, 2026 | 33.25 | 33.90 | 31.77 | 32.79 | -1.38% | 1,185,846 |
| Feb 4, 2026 | 32.50 | 34.43 | 32.50 | 33.25 | +3.49% | 1,613,012 |
| Feb 3, 2026 | 30.95 | 32.68 | 30.89 | 32.13 | +2.49% | 1,544,238 |
| Feb 2, 2026 | 29.89 | 31.52 | 29.70 | 31.35 | +4.08% | 1,589,013 |
| Jan 30, 2026 | 28.17 | 30.26 | 27.95 | 30.12 | +5.94% | 1,693,306 |
| Jan 29, 2026 | 29.38 | 30.00 | 28.39 | 28.43 | -3.40% | 1,019,130 |
| Jan 28, 2026 | 31.24 | 31.83 | 29.32 | 29.43 | -2.58% | 1,525,868 |
| Jan 27, 2026 | 28.89 | 30.46 | 28.62 | 30.21 | +4.24% | 1,420,358 |
| Jan 26, 2026 | 29.95 | 30.02 | 28.67 | 28.98 | -4.07% | 1,498,014 |
| Jan 23, 2026 | 30.53 | 30.99 | 29.94 | 30.21 | -2.30% | 1,233,500 |
| Jan 22, 2026 | 32.62 | 33.45 | 30.86 | 30.92 | -4.80% | 1,343,046 |
| Jan 21, 2026 | 32.55 | 33.09 | 31.28 | 32.48 | -0.85% | 1,614,980 |
| Jan 20, 2026 | 33.83 | 34.31 | 32.55 | 32.76 | -5.06% | 1,702,812 |
| Jan 16, 2026 | 35.93 | 36.16 | 34.01 | 34.51 | -5.98% | 2,597,542 |
| Jan 15, 2026 | 33.87 | 36.89 | 33.15 | 36.70 | +8.39% | 3,155,056 |
| Jan 14, 2026 | 32.08 | 33.94 | 32.08 | 33.86 | +5.61% | 2,033,656 |
| Jan 13, 2026 | 32.52 | 33.00 | 31.62 | 32.06 | -1.23% | 2,029,029 |
| Jan 12, 2026 | 30.00 | 32.50 | 29.59 | 32.46 | +8.16% | 1,886,087 |
| Jan 9, 2026 | 30.36 | 31.13 | 29.27 | 30.01 | -0.46% | 1,485,958 |
| Jan 8, 2026 | 28.20 | 30.25 | 27.94 | 30.15 | +6.42% | 1,860,627 |
| Jan 7, 2026 | 28.74 | 29.46 | 27.94 | 28.33 | -1.43% | 1,447,960 |
| Jan 6, 2026 | 26.57 | 29.08 | 26.50 | 28.74 | +8.25% | 1,989,913 |
| Jan 5, 2026 | 26.90 | 27.92 | 26.23 | 26.55 | -1.12% | 1,636,940 |
| Jan 2, 2026 | 25.41 | 26.89 | 25.00 | 26.85 | +5.71% | 1,786,105 |
| Dec 31, 2025 | 25.02 | 25.45 | 24.85 | 25.40 | +1.52% | 1,645,828 |
| Dec 30, 2025 | 25.20 | 25.59 | 25.00 | 25.02 | -1.22% | 1,397,471 |
| Dec 29, 2025 | 25.77 | 25.99 | 25.20 | 25.33 | -2.39% | 2,262,046 |
| Dec 26, 2025 | 26.26 | 26.55 | 25.80 | 25.95 | -1.74% | 1,421,978 |
| Dec 24, 2025 | 25.94 | 26.57 | 25.70 | 26.41 | +2.56% | 894,619 |
| Dec 23, 2025 | 25.96 | 26.71 | 25.70 | 25.75 | -1.11% | 1,873,779 |
| Dec 22, 2025 | 26.25 | 26.33 | 25.80 | 26.04 | -0.65% | 2,305,944 |
| Dec 19, 2025 | 27.00 | 27.07 | 26.12 | 26.21 | -4.17% | 2,244,035 |
| Dec 18, 2025 | 27.34 | 27.75 | 26.94 | 27.35 | +2.32% | 1,422,703 |
| Dec 17, 2025 | 25.96 | 27.75 | 25.93 | 26.73 | +2.89% | 2,374,236 |
| Dec 16, 2025 | 26.60 | 26.66 | 25.82 | 25.98 | -2.40% | 1,896,663 |
| Dec 15, 2025 | 28.03 | 28.06 | 26.49 | 26.62 | -2.60% | 1,664,828 |
| Dec 12, 2025 | 28.25 | 28.85 | 27.26 | 27.33 | -3.19% | 1,788,027 |
| Dec 11, 2025 | 28.05 | 30.20 | 27.70 | 28.23 | +1.00% | 4,157,656 |
| Dec 10, 2025 | 26.29 | 28.38 | 25.25 | 27.95 | +3.52% | 6,871,768 |
| Dec 9, 2025 | 27.02 | 28.21 | 26.82 | 27.00 | +1.43% | 6,080,542 |
| Dec 8, 2025 | 28.08 | 28.10 | 26.39 | 26.62 | -4.35% | 3,298,916 |
| Dec 5, 2025 | 28.30 | 28.37 | 27.49 | 27.83 | -1.94% | 1,509,004 |
| Dec 4, 2025 | 28.92 | 28.95 | 28.17 | 28.38 | -1.66% | 1,124,376 |
| Dec 3, 2025 | 28.52 | 29.20 | 28.30 | 28.86 | +0.77% | 1,029,900 |
| Dec 2, 2025 | 28.69 | 28.89 | 27.71 | 28.64 | +0.03% | 1,368,040 |
| Dec 1, 2025 | 28.55 | 29.10 | 27.92 | 28.63 | -0.90% | 1,088,734 |
| Nov 28, 2025 | 28.78 | 28.99 | 28.50 | 28.89 | +0.38% | 496,746 |
| Nov 26, 2025 | 28.02 | 29.25 | 28.02 | 28.78 | +2.20% | 1,309,512 |
| Nov 25, 2025 | 26.58 | 28.79 | 26.58 | 28.16 | +7.60% | 1,838,711 |
| Nov 24, 2025 | 26.79 | 27.21 | 25.62 | 26.17 | -3.40% | 3,054,156 |
| Nov 21, 2025 | 25.89 | 28.00 | 25.82 | 27.09 | +4.31% | 2,212,712 |
| Nov 20, 2025 | 27.71 | 27.90 | 25.93 | 25.97 | -5.49% | 1,552,907 |
| Nov 19, 2025 | 27.31 | 27.70 | 26.46 | 27.48 | +0.62% | 3,479,346 |
| Nov 18, 2025 | 27.38 | 29.03 | 27.24 | 27.31 | -0.65% | 2,728,399 |
| Nov 17, 2025 | 28.58 | 28.88 | 27.42 | 27.49 | -4.85% | 1,383,465 |
| Nov 14, 2025 | 29.93 | 30.15 | 28.85 | 28.89 | -4.59% | 1,013,409 |
| Nov 13, 2025 | 29.80 | 30.90 | 29.80 | 30.28 | +0.98% | 860,864 |
| Nov 12, 2025 | 29.79 | 30.41 | 29.57 | 29.98 | +2.30% | 1,465,618 |
| Nov 11, 2025 | 29.00 | 29.56 | 28.60 | 29.31 | +0.76% | 1,439,255 |
| Nov 10, 2025 | 32.25 | 32.44 | 29.04 | 29.09 | -8.41% | 2,397,031 |
| Nov 7, 2025 | 31.00 | 32.07 | 30.56 | 31.76 | +2.12% | 1,639,211 |
| Nov 6, 2025 | 32.95 | 33.20 | 31.08 | 31.10 | -5.61% | 1,247,202 |
| Nov 5, 2025 | 32.54 | 33.25 | 31.88 | 32.95 | +1.63% | 940,701 |
| Nov 4, 2025 | 32.10 | 33.33 | 32.00 | 32.42 | +0.56% | 1,263,029 |
| Nov 3, 2025 | 33.53 | 33.53 | 31.79 | 32.24 | -4.33% | 1,716,062 |
Daily open, high, low, close and volume for Cracker Barrel Old Country Store, Inc,. (CBRL). Showing 249 trading days. Unadjusted prices.