Cracker Barrel Old Country Store, Inc. - CBRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	61.69	60.72	60.72	62.2	59.08	705,500
August 15, 2025	62.6	62.19	62.19	63.61	61.18	665,316
August 14, 2025	60.45	62.55	62.55	62.93	59.98	633,239
August 13, 2025	59.88	61.72	61.72	62.37	58.9	970,128
August 12, 2025	58.28	59.88	59.88	59.93	57.46	957,339
August 11, 2025	57.87	57.19	57.19	58.13	56.26	827,761
August 08, 2025	57.42	57.27	57.27	58.22	55.77	754,603
August 07, 2025	56.77	57.58	57.58	57.59	55.48	721,400
August 06, 2025	55.84	56.58	56.58	56.89	53.91	952,345
August 05, 2025	58.1	56.07	56.07	58.13	55.15	1.2M
August 04, 2025	60.15	57.79	57.79	60.15	57.61	889,211
August 01, 2025	61.12	59.03	59.03	61.46	58.6	708,013
July 31, 2025	61.55	62	62	62.3	61.07	753,307
July 30, 2025	63.71	62	62	64.88	61.57	885,685
July 29, 2025	63.79	62.93	62.93	63.92	62.32	538,000
July 28, 2025	65.76	63.83	63.83	65.9	63.27	813,312
July 25, 2025	66.96	65.78	65.78	67.64	64.88	530,500
July 24, 2025	70.89	66.86	66.86	70.89	66.82	642,700
July 23, 2025	68.16	71.86	71.86	71.93	67.95	1.59M
July 22, 2025	66.18	68.16	68.16	68.66	66.18	969,913
July 21, 2025	66.74	66.56	66.56	67.6	65.71	527,052
July 18, 2025	66.8	65.64	65.64	66.8	64.87	440,153
July 17, 2025	65.99	65.9	65.65	67.95	65.11	1.14M
July 16, 2025	64.7	65.99	65.74	66.33	64.06	744,962
July 15, 2025	64.9	63.89	63.89	65.12	63.45	877,238
July 14, 2025	67.42	64.41	64.41	67.83	63.94	1.65M
July 11, 2025	67.87	67.28	67.28	68.53	66.53	692,800
July 10, 2025	66.36	68.33	68.33	69.33	66.1	1.12M
July 09, 2025	66.95	66.33	66.33	67.36	65.33	616,924
July 08, 2025	66.27	66.37	66.37	67.83	65.55	959,848
July 07, 2025	66.29	65.46	65.46	66.96	64.41	1.05M
July 03, 2025	67.64	66.88	66.88	67.8	66.28	375,600
July 02, 2025	64.7	67.93	67.93	68.08	64	841,567
July 01, 2025	61.26	64.59	64.59	66.37	61.26	1.1M
June 30, 2025	60.9	61.08	61.08	61.75	59.29	946,618
June 27, 2025	63.36	60.5	60.5	63.71	59.91	1.4M
June 26, 2025	61.52	63.01	63.01	63.42	60.17	1.49M
June 25, 2025	61.1	61.66	61.66	62.19	59.74	1.33M
June 24, 2025	60.5	60.62	60.62	62.68	60.13	955,500
June 23, 2025	58.37	59.86	59.86	59.92	56.58	1.1M
June 20, 2025	59.46	59.6	59.6	59.83	58.21	816,600
June 18, 2025	60.41	59.03	59.03	60.68	58.15	1.02M
June 17, 2025	55.93	60.35	60.35	60.53	55.71	1.39M
June 16, 2025	53.29	56.94	56.94	57.73	53.06	1.32M
June 13, 2025	53.99	52.06	52.06	54.62	51.95	1.25M
June 12, 2025	54.83	55.05	55.05	55.28	53.6	1.05M
June 11, 2025	54.43	55.64	55.64	55.77	52.29	3.52M
June 10, 2025	57.68	54.51	54.51	58.65	53.71	2.87M
June 09, 2025	56.07	60.74	60.74	61.44	56.07	1.52M
June 06, 2025	55.6	55.38	55.38	55.73	52.89	834,035
June 05, 2025	58.11	53.63	53.63	58.52	53.22	1.63M
June 04, 2025	56.17	57.77	57.77	58.29	55.84	986,955
June 03, 2025	57.22	56.29	56.29	57.22	55.18	855,200
June 02, 2025	57.02	56.71	56.71	57.27	54.73	842,032
May 30, 2025	58.47	57.44	57.44	59.29	57.36	720,119
May 29, 2025	59.1	58.74	58.74	60.66	58.54	749,700
May 28, 2025	59.4	58.72	58.72	60.14	58.24	1.01M
May 27, 2025	57.61	59.15	59.15	59.38	57.21	1.23M
May 23, 2025	55.22	56.69	56.69	57.11	54.86	550,597
May 22, 2025	54.52	55.93	55.93	56.28	54.3	850,900

Cracker Barrel Old Country Store, Inc. (CBRL) NASDAQ