Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

Last Price67.41

Change+4.69 (7.48%)

NASDAQ · Last Trade: Oct 15th, 11:03 PM EDT

Historical Prices For Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

Date Range:

2026-07-16 - 2026-10-16

Date	Open	High	Low	Close	Volume	Adjusted Close
10/15/2026	63.28	67.58	63.00	67.41	1,401,951	67.16
10/14/2026	61.39	62.72	59.81	62.72	848,277	62.49
10/13/2026	59.00	61.32	58.49	61.25	1,287,819	61.02
10/12/2026	57.35	58.82	56.57	58.74	705,168	58.52
10/09/2026	55.11	58.40	54.90	57.46	1,107,138	57.25
10/08/2026	55.83	56.44	54.60	55.34	965,248	55.13
10/07/2026	55.90	57.21	55.55	56.40	489,436	56.19
10/06/2026	57.05	57.20	55.50	56.32	668,302	56.11
10/05/2026	55.95	56.55	54.23	56.32	755,711	56.11
10/02/2026	51.70	55.86	51.70	55.76	1,054,458	55.55
10/01/2026	52.20	53.17	51.65	51.72	763,784	51.53
9/30/2026	53.28	53.80	52.06	52.62	933,253	52.42
9/29/2026	54.06	55.62	51.96	52.48	831,047	52.29
9/28/2026	52.25	54.55	52.14	53.73	1,253,336	53.53
9/25/2026	52.39	52.68	50.19	51.81	1,168,496	51.62
9/24/2026	46.88	51.98	46.88	51.84	2,006,897	51.65
9/23/2026	47.57	49.16	44.52	47.52	2,836,221	47.34
9/22/2026	45.50	46.75	45.14	45.48	1,448,757	45.31
9/21/2026	45.85	46.29	44.16	44.87	1,637,553	44.70
9/18/2026	43.70	45.15	43.70	45.06	1,199,272	44.89
9/17/2026	43.72	44.11	42.87	43.76	924,906	43.60
9/16/2026	45.14	45.94	43.20	43.22	1,334,046	43.06
9/15/2026	49.63	49.70	44.99	45.15	1,356,964	44.98
9/14/2026	49.52	50.96	49.52	50.53	678,461	50.34
9/11/2026	49.85	50.14	48.67	49.48	695,124	49.30
9/10/2026	50.92	51.58	48.66	49.44	902,168	49.26
9/09/2026	52.50	52.66	50.79	51.15	1,159,116	50.96
9/08/2026	54.74	55.00	52.45	52.76	683,237	52.56
9/04/2026	53.95	55.03	53.57	54.69	736,269	54.49
9/03/2026	55.00	55.04	52.85	54.05	718,502	53.85
9/02/2026	54.45	55.66	53.20	54.80	652,098	54.60
9/01/2026	54.14	55.33	53.27	54.20	972,539	54.00
8/31/2026	55.34	57.20	54.57	55.24	1,054,603	55.04
8/28/2026	55.04	56.96	55.04	55.66	720,530	55.45
8/27/2026	57.72	57.72	54.98	55.07	823,826	54.87
8/26/2026	58.51	58.76	57.26	58.55	665,075	58.34
8/25/2026	58.25	58.78	56.78	58.27	653,498	58.05
8/24/2026	57.50	58.10	56.52	58.02	870,151	57.80
8/21/2026	55.35	57.78	55.15	57.65	547,451	57.44
8/20/2026	55.56	55.98	54.15	55.13	546,811	54.93
8/19/2026	57.90	59.46	55.85	56.07	665,719	55.86
8/18/2026	58.96	59.30	57.22	58.18	593,009	57.96
8/17/2026	57.25	59.67	56.11	59.04	911,409	58.82
8/14/2026	57.77	58.58	56.38	57.92	739,662	57.71
8/13/2026	59.23	60.26	57.86	58.40	671,446	58.18
8/12/2026	56.32	58.83	56.06	58.74	789,631	58.52
8/11/2026	55.50	56.96	55.27	56.03	678,657	55.82
8/10/2026	57.03	57.90	55.27	56.10	1,041,229	55.89
8/07/2026	57.37	58.67	56.94	57.79	469,029	57.58
8/06/2026	58.26	59.27	57.08	58.22	544,257	58.00
8/05/2026	57.68	58.92	57.57	58.75	673,933	58.53
8/04/2026	57.18	58.31	56.20	57.12	845,126	56.91
8/03/2026	57.50	59.67	57.25	57.78	1,260,242	57.57
7/31/2026	57.23	57.43	55.89	56.39	562,467	56.18
7/30/2026	56.50	57.43	55.25	57.08	704,099	56.87
7/29/2026	54.09	56.94	54.09	56.55	1,142,877	56.34
7/28/2026	52.73	54.00	51.15	53.81	858,889	53.61
7/27/2026	52.27	53.42	50.20	52.43	1,546,225	52.24
7/24/2026	51.53	54.55	51.53	53.71	816,216	53.51
7/23/2026	52.37	52.38	51.05	51.82	619,594	51.63
7/22/2026	54.90	55.74	52.87	53.17	708,315	52.97
7/21/2026	54.85	55.58	51.57	53.90	1,328,862	53.70
7/20/2026	54.00	54.70	52.17	53.41	1,250,310	53.21
7/17/2026	50.82	53.66	50.82	53.61	772,572	53.41
7/16/2026	51.93	52.77	50.54	51.05	739,437	50.61