Cracker Barrel Old Countr... (CBRL)
NASDAQ: CBRL
· Real-Time Price · USD
44.98
1.18 (2.69%)
At close: Sep 26, 2025, 1:13 PM
CBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 43.58 | 43.85 | 42.64 | 43.80 | 43.80 | -0.02% | 1,209,194 |
| Sep 24, 2025 | 44.05 | 45.50 | 43.75 | 43.81 | 43.81 | -0.50% | 1,209,500 |
| Sep 23, 2025 | 43.80 | 44.54 | 43.58 | 44.03 | 44.03 | 0.87% | 1,339,000 |
| Sep 22, 2025 | 43.54 | 43.83 | 42.80 | 43.65 | 43.65 | 0.34% | 1,632,400 |
| Sep 19, 2025 | 45.76 | 46.00 | 43.38 | 43.50 | 43.50 | -5.02% | 3,185,000 |
| Sep 18, 2025 | 48.28 | 49.98 | 45.39 | 45.80 | 45.80 | -7.64% | 4,963,500 |
| Sep 17, 2025 | 51.36 | 51.50 | 49.21 | 49.59 | 49.59 | -3.16% | 2,762,620 |
| Sep 16, 2025 | 52.08 | 52.65 | 50.49 | 51.21 | 51.21 | -2.25% | 1,307,300 |
| Sep 15, 2025 | 51.51 | 52.96 | 51.20 | 52.39 | 52.39 | 2.38% | 1,136,900 |
| Sep 12, 2025 | 51.38 | 52.13 | 50.43 | 51.17 | 51.17 | -1.84% | 1,236,624 |
| Sep 11, 2025 | 49.27 | 52.18 | 48.66 | 52.13 | 52.13 | 6.02% | 1,749,502 |
| Sep 10, 2025 | 50.63 | 50.70 | 48.98 | 49.17 | 49.17 | -2.36% | 1,203,200 |
| Sep 9, 2025 | 50.89 | 51.30 | 49.59 | 50.36 | 50.36 | -1.06% | 1,701,523 |
| Sep 8, 2025 | 53.05 | 53.05 | 50.61 | 50.90 | 50.90 | -3.62% | 1,509,605 |
| Sep 5, 2025 | 52.18 | 53.29 | 52.01 | 52.81 | 52.81 | 1.23% | 1,357,405 |
| Sep 4, 2025 | 54.07 | 55.63 | 51.62 | 52.17 | 52.17 | -3.55% | 2,417,900 |
| Sep 3, 2025 | 54.28 | 55.57 | 53.53 | 54.09 | 54.09 | -1.15% | 1,351,041 |
| Sep 2, 2025 | 58.29 | 58.55 | 53.86 | 54.72 | 54.72 | -8.53% | 2,490,600 |
| Aug 29, 2025 | 60.20 | 61.37 | 59.36 | 59.82 | 59.82 | -0.40% | 1,023,397 |
| Aug 28, 2025 | 61.94 | 62.33 | 59.46 | 60.06 | 60.06 | -3.64% | 1,457,000 |