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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	42.58	43.34	43.34	43.49	42.34	559,284
April 24, 2025	43.96	43.24	43.24	43.96	41.91	1.02M
April 23, 2025	45.39	43.98	43.98	46.63	43.5	758,906
April 22, 2025	44.53	44.54	44.54	44.99	42.51	872,119
April 21, 2025	42.59	44.47	44.47	44.68	42.42	1.01M
April 17, 2025	42.13	43.57	43.57	43.67	40.99	967,007
April 16, 2025	42.67	42.18	42.18	43.62	41.42	1.04M
April 15, 2025	43.81	43.31	43.31	45.18	43.14	1.05M
April 14, 2025	42.18	44.11	44.11	44.84	42.18	1.24M
April 11, 2025	39.34	40.97	40.97	41.25	39.1	1.19M
April 10, 2025	37.81	38.97	38.97	39.59	37.81	918,178
April 09, 2025	34.84	39.18	39.18	39.75	34.67	1.77M
April 08, 2025	38	35.11	35.11	38.41	34.7	1.12M
April 07, 2025	35.25	36.65	36.65	39	35.15	1.39M
April 04, 2025	34.67	37.21	37.21	37.38	33.85	1.77M
April 03, 2025	38.19	36.08	36.08	38.73	35.27	2.05M
April 02, 2025	40.54	41.33	41.33	41.63	40.44	747,838
April 01, 2025	38.95	41.01	41.01	41.3	38.9	1.02M
March 31, 2025	39.5	38.82	38.82	40.7	38.79	1.11M
March 28, 2025	41.25	40.02	40.02	41.56	39.53	835,057
March 27, 2025	39.78	41.32	41.32	41.49	39.42	807,742
March 26, 2025	40.07	39.84	39.84	40.34	39.43	782,532
March 25, 2025	41.18	40.1	40.1	41.51	39.73	757,277
March 24, 2025	40.9	41.02	41.02	41.72	39.97	1.09M
March 21, 2025	40.33	40.38	40.38	41.2	39.8	2.41M
March 20, 2025	41.48	40.85	40.85	41.91	40.26	922,400
March 19, 2025	40	41.67	41.67	41.79	39.6	937,304
March 18, 2025	39.35	40.26	40.26	40.31	38.56	1.06M
March 17, 2025	40.45	39.54	39.54	41	39.26	1.48M
March 14, 2025	41.52	40.26	40.26	41.52	39.81	1.03M
March 13, 2025	43.72	40.87	40.87	43.78	40.79	1.05M
March 12, 2025	42.25	43.79	43.79	43.93	41.9	1.01M
March 11, 2025	44.92	41.9	41.9	44.92	41.73	1.25M
March 10, 2025	43.45	44.34	44.34	46.68	43.4	1.7M
March 07, 2025	43.24	42.82	42.82	44.75	41.56	1.8M
March 06, 2025	50.96	43.34	43.34	51.04	42.62	2.83M
March 05, 2025	40.25	40.29	40.29	40.96	39.3	1.19M
March 04, 2025	40.8	39.91	39.91	40.94	39.38	918,971
March 03, 2025	45.57	41.23	41.23	46.4	41.15	952,723
February 28, 2025	44.99	45.29	45.29	45.92	44.28	687,427
February 27, 2025	45.53	45.53	45.53	46.74	45.08	752,200
February 26, 2025	46	45.53	45.53	46.62	44.65	810,997
February 25, 2025	46.46	45.79	45.79	46.74	45.13	608,800
February 24, 2025	47.56	46.53	46.53	48.15	46.5	615,826
February 21, 2025	48.7	47	47	49.2	46.6	539,973
February 20, 2025	48	48.31	48.31	48.65	47.43	555,732
February 19, 2025	48.28	48.29	48.29	49.45	46.43	715,751
February 18, 2025	47.33	48.93	48.93	49.59	47	949,552
February 14, 2025	49.64	47.33	47.33	49.94	47.16	592,671
February 13, 2025	50.1	49.41	49.41	50.55	48.75	784,640
February 12, 2025	51.72	49.72	49.72	51.86	49.29	756,400
February 11, 2025	51.97	52.44	52.44	53.34	51.25	501,800
February 10, 2025	57.84	52.97	52.97	57.84	52.54	980,427
February 07, 2025	59.43	57.5	57.5	60.26	57.04	983,500
February 06, 2025	60.32	59.98	59.98	61.18	59.1	436,100
February 05, 2025	62.77	59.91	59.91	62.77	59.85	501,900
February 04, 2025	63.29	62.81	62.81	63.5	62.3	677,450
February 03, 2025	62.76	63.35	63.35	64.94	62.55	853,430
January 31, 2025	64.56	64.98	64.98	65.39	63.69	659,650
January 30, 2025	63.6	64.71	64.71	65.43	63.02	465,200

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