Cracker Barrel Old Country Store Inc. (CBRL) Historical Stock Price Data | Complete Trading History - Stocknear

Cracker Barrel Old Countr...

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