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

29.74

-1.63(-5.20%)

Updated at May 12 04:00PM

Currency In USD

CBRL Historical Return

If you invested $1000 in Cracker Barrel Old Country Store, Inc. (CBRL) 10 years ago, it would be worth $303.13 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $239.8, while $1000 invested 1 year ago would be worth $558.08. This corresponds to total returns of -69.69%, -76.02%, -44.19%, respectively, with annualized returns of -11.25%, -24.83%, -44.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBRL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	31.39	29.74	29.74	31.75	29.54	927,634
May 11, 2026	31.21	31.37	31.37	31.8	30.52	912,040
May 08, 2026	31.7	31.49	31.49	32.4	30.89	1.02M
May 07, 2026	30.43	31.15	31.15	31.74	29.91	949,959
May 06, 2026	30.05	30.72	30.72	31.38	29.99	1.17M
May 05, 2026	28.89	29.57	29.57	29.78	28.5	726,923
May 04, 2026	30.8	29.08	29.08	30.8	28.58	1.26M
May 01, 2026	31.32	31.09	31.09	31.91	30.55	662,170
April 30, 2026	31.37	31.32	31.32	32.15	31.06	962,725
April 29, 2026	30.77	31.04	31.04	31.38	30.58	885,022
April 28, 2026	31.15	30.77	30.77	31.39	30.46	742,838
April 27, 2026	29.35	31.06	31.06	31.09	29.26	1.13M
April 24, 2026	29.44	29.36	29.36	29.48	28.22	1.02M
April 23, 2026	30.4	29.55	29.55	30.77	29.42	701,810
April 22, 2026	30.49	30.57	30.57	31.2	30.21	589,214
April 21, 2026	31.62	30.22	30.22	31.75	29.77	853,957
April 20, 2026	29.9	31.41	31.41	31.82	29.69	1.24M
April 17, 2026	29.32	30.2	30.2	30.45	29.31	1.32M
April 16, 2026	29.44	29.06	29.06	30.25	29.02	877,862
April 15, 2026	27.78	29.33	29.33	29.68	27.42	1.03M
April 14, 2026	27.67	27.86	27.86	28.41	27.18	1.23M
April 13, 2026	27.7	27.85	27.85	28.76	27.52	1.22M
April 10, 2026	29.64	28.39	28.39	30.05	28	879,615
April 09, 2026	28.69	29.74	29.74	30.11	28.34	1.07M
April 08, 2026	29.29	28.99	28.99	29.99	28.6	1.2M
April 07, 2026	29.69	28.42	28.42	30.16	28.4	1.12M
April 06, 2026	28.75	29.65	29.65	29.92	28.51	1.7M
April 02, 2026	28.1	28.89	28.89	28.94	27.51	860,097
April 01, 2026	28.42	28.54	28.54	28.81	27.62	774,902
March 31, 2026	27.95	28.11	28.11	28.52	27.32	851,670
March 30, 2026	27.32	27.76	27.76	28.11	27.01	1.12M
March 27, 2026	27.58	26.74	26.74	27.8	26.35	960,136
March 26, 2026	27.76	27.8	27.8	28.31	27.38	682,592
March 25, 2026	27.63	27.9	27.9	28.2	27.49	1.09M
March 24, 2026	26.61	27.23	27.23	27.64	26.38	1.29M
March 23, 2026	27.77	26.94	26.94	27.96	26.5	1.73M
March 20, 2026	28.1	27.41	27.41	28.66	27.34	1.61M
March 19, 2026	27.43	28.11	28.11	28.78	26.75	1.05M
March 18, 2026	28.06	27.8	27.8	28.83	27.77	896,218
March 17, 2026	27.83	28.87	28.87	29.23	27.83	1.01M
March 16, 2026	28.21	27.64	27.64	28.35	26.92	1.09M
March 13, 2026	27.84	27.99	27.99	28.12	27.25	670,599
March 12, 2026	27.7	27.53	27.53	28.14	27.33	853,193
March 11, 2026	28.44	27.86	27.86	28.8	27.66	1.11M
March 10, 2026	28.55	28.22	28.22	29.3	28.08	1.11M
March 09, 2026	29.26	29.08	29.08	29.26	27.49	1.46M
March 06, 2026	30.12	29.44	29.44	30.92	29.28	1.6M
March 05, 2026	34	31.07	31.07	34.86	29.94	2.86M
March 04, 2026	30.84	30.62	30.62	31.36	30.36	1.6M
March 03, 2026	30.55	30.71	30.71	31.5	30.55	1.53M
March 02, 2026	31.59	32.29	32.29	32.45	30.72	903,605
February 27, 2026	31.92	32.72	32.72	32.87	30.72	1.56M
February 26, 2026	31.43	32.36	32.36	32.46	31.14	1.06M
February 25, 2026	31.41	31.25	31.25	31.61	30.3	834,075
February 24, 2026	31.71	31.09	31.09	32.2	30.53	1.17M
February 23, 2026	33.44	32.04	32.04	33.44	30.4	1.5M
February 20, 2026	33.07	33.75	33.75	34.14	32.21	913,693
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	32.12	30.62	966,577