NASDAQ : CBRL
Cracker Barrel Old Country Store, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 70.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cracker Barrel Old Country Store, Inc. (CBRL) closed at 70.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72.5 | 73.67 | 69.83 | 70.05 | 747,248 | -3.31% |
| 2026-10-29 | 71.82 | 73.5 | 71.71 | 72.45 | 742,911 | +2.23% |
| 2026-10-28 | 67.7 | 72.07 | 67.13 | 70.87 | 1,004,922 | +3.93% |
| 2026-10-27 | 68.76 | 68.83 | 67.15 | 68.19 | 579,054 | -0.94% |
| 2026-10-26 | 67.37 | 69.75 | 67.02 | 68.84 | 886,389 | +1.74% |
| 2026-10-23 | 67.37 | 68.07 | 66.01 | 67.66 | 697,204 | +0.52% |
| 2026-10-22 | 66.45 | 67.56 | 65 | 67.31 | 747,321 | +2.37% |
| 2026-10-21 | 66.64 | 66.745 | 64.4 | 65.75 | 751,894 | -1.41% |
| 2026-10-20 | 68.91 | 69.02 | 66.3 | 66.69 | 760,611 | -3.38% |
| 2026-10-19 | 69 | 69.31 | 67.76 | 69.02 | 1,172,677 | +0.07% |
| 2026-10-16 | 67.8 | 70.275 | 67.555 | 68.97 | 1,914,172 | +2.70% |
| 2026-10-15 | 63.28 | 67.58 | 63 | 67.41 | 1,401,990 | +7.48% |
| 2026-10-14 | 61.39 | 62.72 | 59.81 | 62.72 | 848,292 | +2.40% |
| 2026-10-13 | 59 | 61.32 | 58.49 | 61.25 | 1,287,830 | +4.27% |
| 2026-10-12 | 57.35 | 58.82 | 56.57 | 58.74 | 705,170 | +2.23% |
| 2026-10-09 | 55.11 | 58.4 | 54.9 | 57.46 | 1,107,137 | +3.83% |
| 2026-10-08 | 55.83 | 56.44 | 54.6 | 55.34 | 965,251 | -1.88% |
| 2026-10-07 | 55.9 | 57.21 | 55.55 | 56.4 | 489,438 | +0.14% |
| 2026-10-06 | 57.05 | 57.2 | 55.5 | 56.32 | 668,308 | +0.00% |
| 2026-10-05 | 55.95 | 56.55 | 54.23 | 56.32 | 755,805 | +1.00% |
| 2026-10-02 | 51.7 | 55.86 | 51.7 | 55.76 | 1,054,457 | +7.81% |
| 2026-10-01 | 52.2 | 53.17 | 51.65 | 51.72 | 763,786 | -1.71% |
| 2026-09-30 | 53.275 | 53.8 | 52.06 | 52.62 | 933,254 | +0.27% |
| 2026-09-29 | 54.06 | 55.615 | 51.96 | 52.48 | 831,333 | -2.33% |
| 2026-09-28 | 52.25 | 54.55 | 52.14 | 53.73 | 1,253,179 | +3.71% |
| 2026-09-25 | 52.39 | 52.679 | 50.193 | 51.81 | 1,168,495 | -0.06% |
| 2026-09-24 | 46.88 | 51.98 | 46.88 | 51.84 | 2,007,101 | +9.09% |
| 2026-09-23 | 47.57 | 49.158 | 44.52 | 47.52 | 2,836,244 | +4.49% |
| 2026-09-22 | 45.5 | 46.753 | 45.14 | 45.48 | 1,452,799 | +1.36% |
| 2026-09-21 | 45.85 | 46.29 | 44.165 | 44.87 | 1,637,561 | -0.42% |
| 2026-09-18 | 43.7 | 45.15 | 43.7 | 45.06 | 1,199,271 | +2.97% |
| 2026-09-17 | 43.72 | 44.11 | 42.87 | 43.76 | 924,962 | +1.25% |
| 2026-09-16 | 45.14 | 45.94 | 43.2 | 43.22 | 1,334,055 | -4.27% |
| 2026-09-15 | 49.63 | 49.7 | 44.99 | 45.15 | 1,357,388 | -10.65% |
| 2026-09-14 | 49.52 | 50.96 | 49.52 | 50.53 | 681,561 | +2.12% |
| 2026-09-11 | 49.85 | 50.137 | 48.675 | 49.48 | 695,122 | +0.08% |
| 2026-09-10 | 50.92 | 51.575 | 48.66 | 49.44 | 902,175 | -3.33% |
| 2026-09-09 | 52.5 | 52.665 | 50.79 | 51.145 | 1,159,119 | -3.06% |
| 2026-09-08 | 54.74 | 55 | 52.45 | 52.76 | 683,246 | -3.53% |
| 2026-09-04 | 53.95 | 55.03 | 53.57 | 54.69 | 736,268 | +1.18% |
| 2026-09-03 | 55 | 55.04 | 52.85 | 54.05 | 718,504 | -1.37% |
| 2026-09-02 | 54.45 | 55.66 | 53.195 | 54.8 | 652,104 | +1.11% |
| 2026-09-01 | 54.14 | 55.325 | 53.27 | 54.2 | 972,560 | -1.88% |
| 2026-08-31 | 55.34 | 57.2 | 54.57 | 55.24 | 1,055,809 | -0.75% |
| 2026-08-28 | 55.04 | 56.96 | 55.04 | 55.66 | 720,529 | +1.07% |
| 2026-08-27 | 57.72 | 57.72 | 54.98 | 55.07 | 823,840 | -5.95% |
| 2026-08-26 | 58.51 | 58.76 | 57.26 | 58.555 | 665,096 | +0.49% |
| 2026-08-25 | 58.25 | 58.78 | 56.78 | 58.27 | 653,500 | +0.43% |
| 2026-08-24 | 57.5 | 58.1 | 56.52 | 58.02 | 870,151 | +0.64% |
| 2026-08-21 | 55.35 | 57.78 | 55.15 | 57.65 | 547,450 | +4.57% |
| 2026-08-20 | 55.56 | 55.98 | 54.15 | 55.13 | 546,811 | -1.68% |
| 2026-08-19 | 57.9 | 59.46 | 55.851 | 56.07 | 665,734 | -3.63% |
| 2026-08-18 | 58.96 | 59.3 | 57.22 | 58.18 | 593,014 | -1.46% |
| 2026-08-17 | 57.25 | 59.67 | 56.11 | 59.04 | 911,410 | +1.92% |
| 2026-08-14 | 57.77 | 58.58 | 56.385 | 57.925 | 739,661 | -0.81% |
| 2026-08-13 | 59.23 | 60.26 | 57.86 | 58.4 | 671,447 | -0.58% |
| 2026-08-12 | 56.32 | 58.825 | 56.06 | 58.74 | 789,632 | +4.84% |
| 2026-08-11 | 55.5 | 56.96 | 55.27 | 56.03 | 678,658 | -0.12% |
| 2026-08-10 | 57.03 | 57.9 | 55.27 | 56.1 | 1,041,262 | -2.92% |
| 2026-08-07 | 57.37 | 58.67 | 56.94 | 57.79 | 469,028 | -0.74% |
| 2026-08-06 | 58.26 | 59.27 | 57.08 | 58.22 | 545,451 | -0.90% |
| 2026-08-05 | 57.68 | 58.92 | 57.57 | 58.75 | 673,935 | +2.85% |
| 2026-08-04 | 57.18 | 58.315 | 56.2 | 57.12 | 845,128 | -1.14% |
| 2026-08-03 | 57.5 | 59.67 | 57.25 | 57.78 | 1,260,683 | +2.46% |
| 2026-07-31 | 57.23 | 57.43 | 55.89 | 56.39 | 562,466 | -1.21% |
| 2026-07-30 | 56.5 | 57.43 | 55.25 | 57.08 | 704,099 | +0.94% |
| 2026-07-29 | 54.09 | 56.94 | 54.09 | 56.55 | 1,142,965 | +5.09% |
| 2026-07-28 | 52.73 | 54 | 51.15 | 53.81 | 858,963 | +2.63% |
| 2026-07-27 | 52.27 | 53.42 | 50.2 | 52.43 | 1,547,519 | -2.38% |
| 2026-07-24 | 51.53 | 54.55 | 51.53 | 53.71 | 816,215 | +3.65% |
| 2026-07-23 | 52.37 | 52.38 | 51.05 | 51.82 | 619,595 | -2.54% |
| 2026-07-22 | 54.9 | 55.745 | 52.87 | 53.17 | 708,338 | -1.35% |
| 2026-07-21 | 54.85 | 55.58 | 51.57 | 53.9 | 1,328,861 | +0.92% |
| 2026-07-20 | 54 | 54.705 | 52.175 | 53.41 | 1,252,039 | -0.37% |
| 2026-07-17 | 50.82 | 53.66 | 50.82 | 53.61 | 772,572 | +5.53% |
| 2026-07-16 | 51.93 | 52.77 | 50.54 | 51.05 | 739,437 | -1.07% |
| 2026-07-15 | 52.78 | 54 | 51.5 | 51.6 | 808,629 | -3.30% |
| 2026-07-14 | 52.53 | 53.57 | 51.73 | 53.36 | 987,611 | +1.93% |
| 2026-07-13 | 50.89 | 52.365 | 50.52 | 52.35 | 825,114 | +3.83% |
| 2026-07-10 | 49.665 | 53.2 | 49.49 | 50.42 | 1,231,066 | +1.84% |
| 2026-07-09 | 48.62 | 49.89 | 47.87 | 49.51 | 873,632 | +1.91% |
| 2026-07-08 | 49.04 | 49.04 | 47.067 | 48.58 | 1,209,839 | -1.86% |
| 2026-07-07 | 50.7 | 51.408 | 48.99 | 49.5 | 898,548 | -2.12% |
| 2026-07-06 | 53.5 | 54.35 | 50.515 | 50.57 | 927,005 | -5.48% |
| 2026-07-02 | 55.2 | 55.2 | 51.93 | 53.5 | 913,183 | -2.90% |
| 2026-07-01 | 53.02 | 55.15 | 52.92 | 55.1 | 1,613,020 | +3.38% |
| 2026-06-30 | 53.94 | 54.74 | 52.885 | 53.3 | 985,931 | -1.19% |
| 2026-06-29 | 51.76 | 54.24 | 51.501 | 53.94 | 1,083,086 | +2.06% |
| 2026-06-26 | 48.08 | 53.45 | 48.08 | 52.85 | 2,688,185 | +9.38% |
| 2026-06-25 | 48.69 | 49.49 | 47.38 | 48.32 | 737,817 | -0.12% |
| 2026-06-24 | 47.16 | 48.58 | 46.71 | 48.38 | 860,745 | +4.13% |
| 2026-06-23 | 46.17 | 47.29 | 45.44 | 46.46 | 888,111 | +0.74% |
| 2026-06-22 | 47.975 | 48.43 | 45.62 | 46.12 | 1,083,832 | -2.58% |
| 2026-06-18 | 44.81 | 48.25 | 44.54 | 47.34 | 1,540,519 | +7.89% |
| 2026-06-17 | 43.61 | 45.31 | 42.58 | 43.88 | 950,670 | +0.30% |
| 2026-06-16 | 43.36 | 44.66 | 43.25 | 43.75 | 1,048,105 | +0.60% |
| 2026-06-15 | 46.91 | 46.98 | 43.23 | 43.49 | 1,798,494 | -6.85% |
| 2026-06-12 | 46.72 | 47.76 | 44.58 | 46.69 | 1,987,421 | +2.62% |
| 2026-06-11 | 45.245 | 46.21 | 43 | 45.5 | 2,283,021 | +2.27% |
| 2026-06-10 | 43.5 | 48.91 | 43.15 | 44.49 | 11,347,676 | +22.56% |
| 2026-06-09 | 34.21 | 36.645 | 33.965 | 36.3 | 2,885,215 | +6.11% |
| 2026-06-08 | 33.14 | 34.5 | 32.565 | 34.21 | 1,057,867 | +2.00% |
| 2026-06-05 | 33 | 33.65 | 32.355 | 33.54 | 858,041 | +1.64% |
| 2026-06-04 | 33.67 | 33.81 | 32.425 | 33 | 689,113 | -0.36% |
| 2026-06-03 | 33.98 | 33.98 | 32.88 | 33.12 | 594,236 | -3.07% |
| 2026-06-02 | 34.53 | 34.54 | 33.34 | 34.17 | 919,120 | -2.54% |
| 2026-06-01 | 33.82 | 35.14 | 33.65 | 35.06 | 784,108 | +3.67% |
| 2026-05-29 | 34.13 | 34.68 | 33.635 | 33.82 | 978,374 | -1.17% |
| 2026-05-28 | 34.46 | 34.73 | 33.81 | 34.22 | 473,076 | -1.01% |
| 2026-05-27 | 33.74 | 36.25 | 33.74 | 34.57 | 1,208,421 | +3.78% |
| 2026-05-26 | 32.6 | 33.75 | 32.5 | 33.31 | 936,757 | +2.84% |
| 2026-05-22 | 32 | 33.19 | 31.885 | 32.39 | 1,065,782 | +1.89% |
| 2026-05-21 | 29.92 | 31.88 | 29.19 | 31.79 | 1,090,993 | +6.04% |
| 2026-05-20 | 28.85 | 30.45 | 28.232 | 29.98 | 1,368,223 | +3.92% |
| 2026-05-19 | 29.49 | 30.17 | 28.68 | 28.85 | 1,188,349 | -1.60% |
| 2026-05-18 | 30.35 | 30.5 | 28.55 | 29.32 | 1,296,428 | -4.53% |
| 2026-05-15 | 28.955 | 31.02 | 28.8 | 30.71 | 1,350,785 | +5.28% |
| 2026-05-14 | 29.3 | 29.855 | 28.82 | 29.17 | 905,575 | +0.76% |
| 2026-05-13 | 29.55 | 30.1 | 28.94 | 28.95 | 787,140 | -2.66% |
| 2026-05-12 | 31.39 | 31.75 | 29.54 | 29.74 | 928,728 | -5.20% |