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

43.59

-1.3614(-3.03%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	60.45	62.55	62.55	62.93	59.98	633,239
August 13, 2025	59.88	61.72	61.72	62.37	58.9	970,128
August 12, 2025	58.28	59.88	59.88	59.93	57.46	957,339
August 11, 2025	57.87	57.19	57.19	58.13	56.26	827,761
August 08, 2025	57.42	57.27	57.27	58.22	55.77	754,603
August 07, 2025	56.77	57.58	57.58	57.59	55.48	721,400
August 06, 2025	55.84	56.58	56.58	56.89	53.91	952,345
August 05, 2025	58.1	56.07	56.07	58.13	55.15	1.2M
August 04, 2025	60.15	57.79	57.79	60.15	57.61	889,211
August 01, 2025	61.12	59.03	59.03	61.46	58.6	708,013
July 31, 2025	61.55	62	62	62.3	61.07	753,307
July 30, 2025	63.71	62	62	64.88	61.57	885,685
July 29, 2025	63.79	62.93	62.93	63.92	62.32	538,000
July 28, 2025	65.76	63.83	63.83	65.9	63.27	813,312
July 25, 2025	66.96	65.78	65.78	67.64	64.88	530,500
July 24, 2025	70.89	66.86	66.86	70.89	66.82	642,700
July 23, 2025	68.16	71.86	71.86	71.93	67.95	1.59M
July 22, 2025	66.18	68.16	68.16	68.66	66.18	969,913
July 21, 2025	66.74	66.56	66.56	67.6	65.71	527,052
July 18, 2025	66.8	65.64	65.64	66.8	64.87	440,153
July 17, 2025	65.99	65.9	65.65	67.95	65.11	1.14M
July 16, 2025	64.7	65.99	65.74	66.33	64.06	744,962
July 15, 2025	64.9	63.89	63.89	65.12	63.45	877,238
July 14, 2025	67.42	64.41	64.41	67.83	63.94	1.65M
July 11, 2025	67.87	67.28	67.28	68.53	66.53	692,800
July 10, 2025	66.36	68.33	68.33	69.33	66.1	1.12M
July 09, 2025	66.95	66.33	66.33	67.36	65.33	616,924
July 08, 2025	66.27	66.37	66.37	67.83	65.55	959,848
July 07, 2025	66.29	65.46	65.46	66.96	64.41	1.05M
July 03, 2025	67.64	66.88	66.88	67.8	66.28	375,600