Cracker Barrel Old Country Store (CBRL) NASDAQ

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 $518.96 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $499.91, while $1000 invested 1 year ago would be worth $967.74. This corresponds to total returns of -48.1%, -50.01%, -3.23%, respectively, with annualized returns of -6.35%, -12.95%, -3.23%.

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
July 31, 2026	57.23	56.39	56.39	57.43	55.89	562,383
July 30, 2026	56.5	57.08	57.08	57.43	55.25	703,954
July 29, 2026	54.09	56.55	56.55	56.94	54.09	1.14M
July 28, 2026	52.73	53.81	53.81	54	51.15	858,472
July 27, 2026	52.27	52.43	52.43	53.42	50.2	1.55M
July 24, 2026	51.53	53.71	53.71	54.55	51.53	814,213
July 23, 2026	52.37	51.82	51.82	52.38	51.05	615,150
July 22, 2026	54.9	53.17	53.17	55.75	52.87	708,196
July 21, 2026	54.85	53.9	53.9	55.58	51.57	1.33M
July 20, 2026	54	53.41	53.41	54.71	52.18	1.24M
July 17, 2026	50.82	53.61	53.61	53.66	50.82	772,465
July 16, 2026	51.93	51.05	51.05	52.77	50.54	739,423
July 15, 2026	52.78	51.6	51.6	54	51.5	808,554
July 14, 2026	52.53	53.36	53.36	53.57	51.73	987,392
July 13, 2026	50.89	52.35	52.35	52.37	50.52	824,236
July 10, 2026	49.67	50.42	50.42	53.2	49.49	1.23M
July 09, 2026	48.62	49.51	49.51	49.89	47.87	873,525
July 08, 2026	49.04	48.58	48.58	49.04	47.07	1.21M
July 07, 2026	50.7	49.5	49.5	51.41	48.99	898,524
July 06, 2026	53.5	50.57	50.57	54.35	50.52	926,893
July 02, 2026	55.2	53.5	53.5	55.2	51.93	913,063
July 01, 2026	53.02	55.1	55.1	55.15	52.92	1.61M
June 30, 2026	53.94	53.3	53.3	54.74	52.89	985,880
June 29, 2026	51.76	53.94	53.94	54.24	51.5	1.08M
June 26, 2026	48.08	52.85	52.85	53.45	48.08	2.69M
June 25, 2026	48.69	48.32	48.32	49.49	47.38	737,532
June 24, 2026	47.16	48.38	48.38	48.58	46.71	860,616
June 23, 2026	46.17	46.46	46.46	47.29	45.44	887,354
June 22, 2026	47.98	46.12	46.12	48.43	45.62	1.08M
June 18, 2026	44.81	47.34	47.34	48.25	44.54	1.54M
June 17, 2026	43.61	43.88	43.88	45.31	42.63	949,675
June 16, 2026	43.36	43.75	43.75	44.66	43.25	1.05M
June 15, 2026	46.91	43.49	43.49	46.98	43.23	1.8M
June 12, 2026	46.72	46.69	46.69	47.76	44.58	1.99M
June 11, 2026	45.25	45.5	45.5	46.21	43	2.28M
June 10, 2026	43.5	44.49	44.49	48.91	43.15	11.33M
June 09, 2026	34.21	36.3	36.3	36.65	34.01	1.96M
June 08, 2026	33.14	34.21	34.21	34.5	32.57	1.06M
June 05, 2026	33	33.54	33.54	33.65	32.35	857,195
June 04, 2026	33.67	33	33	33.81	32.42	689,079
June 03, 2026	33.94	33.12	33.12	33.98	32.88	583,404
June 02, 2026	34.53	34.17	34.17	34.54	33.34	919,090
June 01, 2026	33.82	35.06	35.06	35.14	33.65	784,002
May 29, 2026	34.13	33.82	33.82	34.68	33.64	978,171
May 28, 2026	34.46	34.22	34.22	34.73	33.81	473,051
May 27, 2026	33.74	34.57	34.57	36.25	33.74	1.21M
May 26, 2026	32.6	33.31	33.31	33.75	32.5	916,965
May 22, 2026	32	32.39	32.39	33.19	31.89	1.07M
May 21, 2026	29.92	31.79	31.79	31.88	29.19	1.09M
May 20, 2026	28.85	29.98	29.98	30.45	28.23	1.37M
May 19, 2026	29.49	28.85	28.85	30.17	28.68	1.19M
May 18, 2026	30.35	29.32	29.32	30.5	28.55	1.3M
May 15, 2026	28.96	30.71	30.71	31.02	28.8	1.35M
May 14, 2026	29.3	29.17	29.17	29.86	28.82	905,565
May 13, 2026	29.55	28.95	28.95	30.1	28.94	787,030
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