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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.89	27.09	27.09	28	25.82	2.21M
November 20, 2025	27.71	25.97	25.97	27.9	25.93	1.55M
November 19, 2025	27.31	27.48	27.48	27.7	26.46	3.48M
November 18, 2025	27.38	27.31	27.31	29.03	27.24	2.73M
November 17, 2025	28.58	27.49	27.49	28.88	27.42	1.38M
November 14, 2025	29.93	28.89	28.89	30.15	28.85	1.01M
November 13, 2025	29.8	30.28	30.28	30.9	29.8	860,600
November 12, 2025	29.79	29.99	29.99	30.41	29.57	1.47M
November 11, 2025	29	29.31	29.31	29.56	28.6	1.44M
November 10, 2025	32.25	29.09	29.09	32.44	29.04	2.4M
November 07, 2025	31	31.76	31.76	32.07	30.56	1.64M
November 06, 2025	32.95	31.1	31.1	33.2	31.08	1.25M
November 05, 2025	32.54	32.95	32.95	33.25	31.88	940,701
November 04, 2025	32.1	32.42	32.42	33.33	32	1.26M
November 03, 2025	33.53	32.24	32.24	33.53	31.79	1.72M
October 31, 2025	33.45	33.7	33.7	33.79	32.53	1.61M
October 30, 2025	34.25	33.51	33.51	34.49	33.15	1.74M
October 29, 2025	35.3	34.66	34.66	35.53	34.23	1.17M
October 28, 2025	35.41	35.81	35.81	35.95	34.67	1.04M
October 27, 2025	36.52	35.56	35.56	36.65	35.51	969,600
October 24, 2025	37	36.25	36.25	37.21	35.7	1.62M
October 23, 2025	36.74	36.75	36.75	36.8	35.89	1.11M
October 22, 2025	37.2	36.89	36.89	37.86	36.72	1.52M
October 21, 2025	36.31	37.32	37.32	37.9	35.76	2.26M
October 20, 2025	39.71	36.63	36.63	39.99	36.52	1.62M
October 17, 2025	39.89	39.62	39.62	40.38	39.41	795,188
October 16, 2025	40.98	40.29	40.29	41.17	40.28	805,609
October 15, 2025	41.39	40.91	40.91	43.14	40.85	1.27M
October 14, 2025	40	41.35	41.35	42.41	39.7	933,865
October 13, 2025	40.04	40.28	40.28	40.85	39.8	766,023
October 10, 2025	41.02	39.34	39.34	41.25	39.27	992,150
October 09, 2025	41.96	40.73	40.73	42.45	40.65	847,000
October 08, 2025	42.5	41.96	41.96	42.58	41.77	665,400
October 07, 2025	43.45	42.59	42.59	43.55	42.49	614,733
October 06, 2025	44.61	43.32	43.32	44.61	43.27	830,059
October 03, 2025	44.36	44.19	44.19	44.68	43.44	954,242
October 02, 2025	43.4	44.19	44.19	44.25	43	905,319
October 01, 2025	44.89	43.38	43.38	45.38	42.79	1M

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