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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	44.93	44.06	44.06	44.98	43.26	868,358
September 29, 2025	46.25	44.95	44.95	46.25	44.36	1.06M
September 26, 2025	43.93	45.5	45.5	46.08	43.9	1.33M
September 25, 2025	43.58	43.8	43.8	43.85	42.64	1.21M
September 24, 2025	44.05	43.81	43.81	45.5	43.75	1.21M
September 23, 2025	43.8	44.03	44.03	44.52	43.58	1.06M
September 22, 2025	43.54	43.65	43.65	43.83	42.8	1.63M
September 19, 2025	45.76	43.5	43.5	46	43.38	3.17M
September 18, 2025	48.28	45.8	45.8	49.98	45.39	4.96M
September 17, 2025	51.36	49.59	49.59	51.5	49.21	2.76M
September 16, 2025	52.08	51.21	51.21	52.65	50.49	1.31M
September 15, 2025	51.51	52.39	52.39	52.96	51.2	1.14M
September 12, 2025	51.74	51.17	51.17	52.13	50.43	1.14M
September 11, 2025	49.18	52.16	52.16	52.16	48.66	1.59M
September 10, 2025	50.63	49.17	49.17	50.7	48.98	1.2M
September 09, 2025	50.89	50.36	50.36	51.3	49.59	1.53M
September 08, 2025	53.05	50.9	50.9	53.05	50.61	1.51M
September 05, 2025	52.18	52.81	52.81	53.29	52.01	1.36M
September 04, 2025	54.07	52.17	52.17	55.63	51.62	2.42M
September 03, 2025	54.28	54.09	54.09	55.57	53.53	1.35M
September 02, 2025	58.29	54.72	54.72	58.55	53.86	2.49M
August 29, 2025	60.2	59.82	59.82	61.37	59.36	1.02M
August 28, 2025	61.9	60.05	60.05	62.33	59.46	1.33M
August 27, 2025	60.2	62.33	62.33	63.15	58.65	5.1M
August 26, 2025	54.51	57.71	57.63	57.83	53.5	3.86M
August 25, 2025	53.95	54.27	54.27	55.1	53.15	1.82M
August 22, 2025	55.42	54.4	54.4	57.37	54.36	3.02M
August 21, 2025	56.77	54.8	54.8	56.85	50.27	4.69M
August 20, 2025	59.16	59.02	59.02	59.44	58.64	452,565
August 19, 2025	60.87	59.47	59.47	61	59.34	594,400
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

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