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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.07	33.75	33.75	34.14	32.21	913,308
February 19, 2026	32.63	32.83	32.83	32.88	31.93	706,953
February 18, 2026	31.57	32.95	32.95	34.1	31.45	1.03M
February 17, 2026	32.02	31.82	31.82	32.11	30.63	966,387
February 13, 2026	31.29	31.4	31.4	31.65	30.26	914,101
February 12, 2026	32.96	30.95	30.95	33.12	30.72	825,427
February 11, 2026	32.06	32.7	32.7	32.83	31.06	1.2M
February 10, 2026	34.16	32.55	32.55	34.16	32.52	698,839
February 09, 2026	33.83	33.9	33.9	34.03	33	726,851
February 06, 2026	32.7	33.81	33.81	33.93	32.18	1.12M
February 05, 2026	33.25	32.79	32.79	33.9	31.77	1.19M
February 04, 2026	32.5	33.25	33.25	34.43	32.5	1.61M
February 03, 2026	30.95	32.13	32.13	32.68	30.89	1.54M
February 02, 2026	29.89	31.35	31.35	31.52	29.7	1.59M
January 30, 2026	28.17	30.12	30.12	30.26	27.95	1.69M
January 29, 2026	29.38	28.43	28.43	30	28.39	1.02M
January 28, 2026	31.24	29.43	29.43	31.83	29.32	1.53M
January 27, 2026	28.89	30.21	30.21	30.46	28.62	1.42M
January 26, 2026	29.95	28.98	28.98	30.03	28.67	1.5M
January 23, 2026	30.53	30.21	30.21	30.99	29.94	1.23M
January 22, 2026	32.62	30.92	30.92	33.45	30.86	1.34M
January 21, 2026	32.55	32.48	32.48	33.09	31.28	1.62M
January 20, 2026	33.83	32.76	32.76	34.31	32.55	1.7M
January 16, 2026	35.93	34.51	34.51	36.16	34.01	2.6M
January 15, 2026	33.87	36.7	36.7	36.89	33.15	3.16M
January 14, 2026	32.08	33.86	33.86	33.94	32.08	2.03M
January 13, 2026	32.52	32.06	32.06	33	31.62	2.03M
January 12, 2026	30	32.46	32.46	32.5	29.59	1.89M
January 09, 2026	30.36	30.01	30.01	31.13	29.27	1.49M
January 08, 2026	28.2	30.15	30.15	30.25	27.94	1.86M
January 07, 2026	28.74	28.33	28.33	29.46	27.94	1.45M
January 06, 2026	26.57	28.74	28.74	29.08	26.5	1.99M
January 05, 2026	26.9	26.55	26.55	27.92	26.23	1.64M
January 02, 2026	25.41	26.85	26.85	26.9	25	1.79M
December 31, 2025	25.02	25.4	25.4	25.45	24.85	1.65M
December 30, 2025	25.2	25.02	25.02	25.59	25	1.4M
December 29, 2025	25.77	25.33	25.33	25.99	25.2	2.26M
December 26, 2025	26.26	25.95	25.95	26.55	25.8	1.42M
December 24, 2025	25.94	26.41	26.41	26.57	25.7	882,877
December 23, 2025	25.96	25.75	25.75	26.72	25.7	1.87M
December 22, 2025	26.25	26.04	26.04	26.33	25.8	2.31M
December 19, 2025	27	26.21	26.21	27.07	26.12	2.24M
December 18, 2025	27.34	27.35	27.35	27.75	26.94	1.42M
December 17, 2025	25.96	26.73	26.73	27.75	25.93	2.37M
December 16, 2025	26.6	25.98	25.98	26.66	25.82	1.9M
December 15, 2025	28.03	26.62	26.62	28.06	26.49	1.67M
December 12, 2025	28.25	27.33	27.33	28.85	27.26	1.79M
December 11, 2025	28.05	28.23	28.23	30.2	27.7	4.16M
December 10, 2025	26.29	27.95	27.95	28.38	25.25	6.87M
December 09, 2025	27.02	27	27	28.21	26.82	6.08M
December 08, 2025	28.08	26.62	26.62	28.1	26.39	3.3M
December 05, 2025	28.3	27.83	27.83	28.37	27.49	1.51M
December 04, 2025	28.92	28.38	28.38	28.95	28.17	1.11M
December 03, 2025	28.52	28.86	28.86	29.2	28.3	1.03M
December 02, 2025	28.69	28.64	28.64	28.89	27.71	1.37M
December 01, 2025	28.55	28.63	28.63	29.1	27.92	1.09M
November 28, 2025	28.78	28.89	28.89	28.99	28.5	496,746
November 26, 2025	28.02	28.78	28.78	29.25	28.02	1.31M
November 25, 2025	26.58	28.16	28.16	28.79	26.58	1.84M
November 24, 2025	26.79	26.17	26.17	27.21	25.62	3.05M

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