Cracker Barrel Old Countr... (CBRL)
NASDAQ: CBRL
· Real-Time Price · USD
44.19
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
44.24
0.11%
After-hours: Oct 03, 2025, 07:50 PM EDT
CBRL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 44.36 | 44.68 | 43.44 | 44.19 | 44.19 | 0.00% | 954,242 |
Oct 2, 2025 | 43.40 | 44.25 | 43.00 | 44.19 | 44.19 | 1.87% | 905,319 |
Oct 1, 2025 | 44.35 | 45.49 | 42.79 | 43.38 | 43.38 | -1.54% | 1,014,900 |
Sep 30, 2025 | 44.93 | 45.05 | 43.26 | 44.06 | 44.06 | -1.98% | 878,700 |
Sep 29, 2025 | 46.25 | 46.25 | 44.36 | 44.95 | 44.95 | -1.21% | 1,060,000 |
Sep 26, 2025 | 43.93 | 46.08 | 43.90 | 45.50 | 45.50 | 3.88% | 1,334,331 |
Sep 25, 2025 | 43.58 | 43.85 | 42.64 | 43.80 | 43.80 | -0.02% | 1,209,481 |
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 |
Page 1 of 136