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

Last Price30.01

Change-0.14 (-0.46%)

NASDAQ · Last Trade: Jan 11th, 4:59 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	30.36	31.13	29.27	30.01	1,485,958	30.01
1/08/2026	28.20	30.25	27.94	30.15	1,858,319	30.15
1/07/2026	28.74	29.46	27.94	28.33	1,434,685	28.33
1/06/2026	26.57	29.08	26.50	28.74	1,987,274	28.74
1/05/2026	26.90	27.92	26.23	26.55	1,636,265	26.55
1/02/2026	25.41	26.89	25.00	26.85	1,786,105	26.85
12/31/2025	25.02	25.45	24.85	25.40	1,645,828	25.40
12/30/2025	25.20	25.59	25.00	25.02	1,395,806	25.02
12/29/2025	25.77	25.99	25.20	25.33	2,261,118	25.33
12/26/2025	26.26	26.55	25.80	25.95	1,421,978	25.95
12/24/2025	25.94	26.57	25.70	26.41	894,619	26.41
12/23/2025	25.96	26.71	25.70	25.75	1,869,275	25.75
12/22/2025	26.25	26.33	25.80	26.04	2,301,693	26.04
12/19/2025	27.00	27.07	26.12	26.21	2,244,060	26.21
12/18/2025	27.34	27.75	26.94	27.35	1,422,292	27.35
12/17/2025	25.96	27.75	25.93	26.73	2,374,235	26.73
12/16/2025	26.60	26.66	25.82	25.98	1,896,116	25.98
12/15/2025	28.03	28.06	26.49	26.62	1,664,099	26.62
12/12/2025	28.25	28.85	27.26	27.33	1,788,227	27.33
12/11/2025	28.05	30.20	27.70	28.23	4,154,814	28.23
12/10/2025	26.29	28.38	25.25	27.95	6,866,242	27.95
12/09/2025	27.02	28.21	26.82	27.00	5,961,598	27.00
12/08/2025	28.08	28.10	26.39	26.62	3,293,624	26.62
12/05/2025	28.30	28.37	27.49	27.83	1,509,004	27.83
12/04/2025	28.92	28.95	28.17	28.38	1,123,341	28.38
12/03/2025	28.52	29.20	28.30	28.86	1,029,590	28.86
12/02/2025	28.69	28.89	27.71	28.64	1,366,921	28.64
12/01/2025	28.55	29.10	27.92	28.63	1,088,122	28.63
11/28/2025	28.78	28.99	28.50	28.89	496,746	28.89
11/26/2025	28.02	29.25	28.02	28.78	1,309,512	28.78
11/25/2025	26.58	28.79	26.58	28.16	1,838,551	28.16
11/24/2025	26.79	27.21	25.62	26.17	3,043,050	26.17
11/21/2025	25.89	28.00	25.82	27.09	2,212,712	27.09
11/20/2025	27.71	27.90	25.93	25.97	1,549,708	25.97
11/19/2025	27.31	27.70	26.46	27.48	3,478,235	27.48
11/18/2025	27.38	29.03	27.24	27.31	2,727,880	27.31
11/17/2025	28.58	28.88	27.42	27.49	1,377,723	27.49
11/14/2025	29.93	30.15	28.85	28.89	1,013,658	28.89
11/13/2025	29.80	30.90	29.80	30.28	860,563	30.28
11/12/2025	29.79	30.41	29.57	29.98	1,464,821	29.98
11/11/2025	29.00	29.56	28.60	29.31	1,437,876	29.31
11/10/2025	32.25	32.44	29.04	29.09	2,392,151	29.09
11/07/2025	31.00	32.07	30.56	31.76	1,639,211	31.76
11/06/2025	32.95	33.20	31.08	31.10	1,244,474	31.10
11/05/2025	32.54	33.25	31.88	32.95	940,580	32.95
11/04/2025	32.10	33.33	32.00	32.42	1,262,997	32.42
11/03/2025	33.53	33.53	31.79	32.24	1,715,899	32.24
10/31/2025	33.45	33.79	32.53	33.70	1,607,096	33.70
10/30/2025	34.25	34.49	33.15	33.51	1,742,592	33.51
10/29/2025	35.30	35.53	34.23	34.66	1,164,041	34.66
10/28/2025	35.41	35.95	34.67	35.81	1,061,015	35.81
10/27/2025	36.52	36.65	35.51	35.56	968,832	35.56
10/24/2025	37.00	37.21	35.70	36.25	1,621,510	36.25
10/23/2025	36.74	36.80	35.89	36.75	1,106,394	36.75
10/22/2025	37.20	37.86	36.72	36.89	1,537,215	36.89
10/21/2025	36.31	37.90	35.76	37.32	2,300,930	37.32
10/20/2025	39.71	39.99	36.52	36.63	1,616,640	36.63
10/17/2025	39.89	40.38	39.41	39.62	801,853	39.62
10/16/2025	40.98	41.17	40.28	40.29	805,603	40.04
10/15/2025	41.39	43.14	40.85	40.91	1,268,877	40.66
10/14/2025	40.00	42.41	39.70	41.35	933,860	41.09
10/13/2025	40.04	40.85	39.80	40.28	766,000	40.03