Cracker Barrel Old Country Store, Inc. CBRL
66.95 USD +2.09 (+3.22%)
Regular-session close
66.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
65.50 Day range 67.60
25.02 52-week range 72.45
- YTD
- +163.58%
- 1 year
- +121.10%
CBRL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.71 | 67.60 | 65.50 | 66.95 | +2.09 | +3.22% | 549,891 |
| Nov 12, 2026 | 66.02 | 67.75 | 64.25 | 64.86 | -1.27 | -1.92% | 586,502 |
| Nov 11, 2026 | 64.22 | 66.51 | 63.48 | 66.13 | +1.02 | +1.57% | 488,800 |
| Nov 10, 2026 | 66.70 | 66.79 | 64.74 | 65.11 | -1.84 | -2.75% | 432,200 |
| Nov 9, 2026 | 65.46 | 67.12 | 65.06 | 66.95 | +2.14 | +3.30% | 692,300 |
| Nov 6, 2026 | 67.90 | 68.25 | 64.55 | 64.81 | -3.11 | -4.58% | 801,100 |
| Nov 5, 2026 | 71.05 | 71.15 | 67.35 | 67.92 | -2.35 | -3.34% | 656,400 |
| Nov 4, 2026 | 69.35 | 71.00 | 69.28 | 70.27 | +1.94 | +2.84% | 650,700 |
| Nov 3, 2026 | 69.47 | 70.24 | 67.34 | 68.33 | -1.42 | -2.04% | 583,900 |
| Nov 2, 2026 | 70.16 | 71.90 | 67.93 | 69.75 | -0.30 | -0.43% | 718,700 |
| Oct 30, 2026 | 72.50 | 73.67 | 69.83 | 70.05 | -2.40 | -3.31% | 743,600 |
| Oct 29, 2026 | 71.82 | 73.50 | 71.71 | 72.45 | +1.58 | +2.23% | 742,800 |
| Oct 28, 2026 | 67.70 | 72.07 | 67.13 | 70.87 | +2.68 | +3.93% | 1,004,500 |
| Oct 27, 2026 | 68.76 | 68.83 | 67.15 | 68.19 | -0.65 | -0.94% | 579,100 |
| Oct 26, 2026 | 67.37 | 69.75 | 67.02 | 68.84 | +1.18 | +1.74% | 886,400 |
| Oct 23, 2026 | 67.37 | 68.07 | 66.01 | 67.66 | +0.35 | +0.52% | 697,200 |
| Oct 22, 2026 | 66.45 | 67.56 | 65.00 | 67.31 | +1.56 | +2.37% | 747,200 |
| Oct 21, 2026 | 66.64 | 66.75 | 64.40 | 65.75 | -0.94 | -1.41% | 751,900 |
| Oct 20, 2026 | 68.91 | 69.02 | 66.30 | 66.69 | -2.33 | -3.38% | 760,600 |
| Oct 19, 2026 | 69.00 | 69.31 | 67.76 | 69.02 | +0.05 | +0.07% | 1,172,600 |
| Oct 16, 2026 | 67.80 | 70.28 | 67.56 | 68.97 | +1.56 | +2.31% | 1,912,200 |
| Oct 15, 2026 | 63.28 | 67.58 | 63.00 | 67.41 | +4.69 | +7.48% | 1,401,900 |
| Oct 14, 2026 | 61.39 | 62.72 | 59.81 | 62.72 | +1.47 | +2.40% | 848,200 |
| Oct 13, 2026 | 59.00 | 61.32 | 58.49 | 61.25 | +2.51 | +4.27% | 1,287,200 |
| Oct 12, 2026 | 57.35 | 58.82 | 56.57 | 58.74 | +1.28 | +2.23% | 705,200 |
| Oct 9, 2026 | 55.11 | 58.40 | 54.90 | 57.46 | +2.12 | +3.83% | 1,107,100 |
| Oct 8, 2026 | 55.83 | 56.44 | 54.60 | 55.34 | -1.06 | -1.88% | 965,200 |
| Oct 7, 2026 | 55.90 | 57.21 | 55.55 | 56.40 | +0.08 | +0.14% | 489,400 |
| Oct 6, 2026 | 57.05 | 57.20 | 55.50 | 56.32 | 0.00 | 0.00% | 668,300 |
| Oct 5, 2026 | 55.95 | 56.55 | 54.23 | 56.32 | +0.56 | +1.00% | 755,500 |
| Oct 2, 2026 | 51.70 | 55.86 | 51.70 | 55.76 | +4.04 | +7.81% | 1,054,400 |
| Oct 1, 2026 | 52.20 | 53.17 | 51.65 | 51.72 | -0.90 | -1.71% | 763,800 |
| Sep 30, 2026 | 53.28 | 53.80 | 52.06 | 52.62 | +0.14 | +0.27% | 933,300 |
| Sep 29, 2026 | 54.06 | 55.62 | 51.96 | 52.48 | -1.25 | -2.33% | 831,000 |
| Sep 28, 2026 | 52.25 | 54.55 | 52.14 | 53.73 | +1.92 | +3.71% | 1,253,200 |
| Sep 25, 2026 | 52.39 | 52.68 | 50.19 | 51.81 | -0.03 | -0.06% | 1,168,400 |
| Sep 24, 2026 | 46.88 | 51.98 | 46.88 | 51.84 | +4.32 | +9.09% | 2,006,800 |
| Sep 23, 2026 | 47.57 | 49.16 | 44.52 | 47.52 | +2.04 | +4.49% | 2,835,300 |
| Sep 22, 2026 | 45.50 | 46.75 | 45.14 | 45.48 | +0.61 | +1.36% | 1,447,100 |
| Sep 21, 2026 | 45.85 | 46.29 | 44.17 | 44.87 | -0.19 | -0.42% | 1,637,600 |
| Sep 18, 2026 | 43.70 | 45.15 | 43.70 | 45.06 | +1.30 | +2.97% | 1,199,100 |
| Sep 17, 2026 | 43.72 | 44.11 | 42.87 | 43.76 | +0.54 | +1.25% | 924,900 |
| Sep 16, 2026 | 45.14 | 45.94 | 43.20 | 43.22 | -1.93 | -4.27% | 1,334,000 |
| Sep 15, 2026 | 49.63 | 49.70 | 44.99 | 45.15 | -5.38 | -10.65% | 1,356,900 |
| Sep 14, 2026 | 49.52 | 50.96 | 49.52 | 50.53 | +1.05 | +2.12% | 678,500 |
| Sep 11, 2026 | 49.85 | 50.14 | 48.68 | 49.48 | +0.04 | +0.08% | 695,100 |
| Sep 10, 2026 | 50.92 | 51.58 | 48.66 | 49.44 | -1.71 | -3.34% | 902,100 |
| Sep 9, 2026 | 52.50 | 52.67 | 50.79 | 51.15 | -1.61 | -3.05% | 1,159,100 |
| Sep 8, 2026 | 54.74 | 55.00 | 52.45 | 52.76 | -1.93 | -3.53% | 683,200 |
| Sep 4, 2026 | 53.95 | 55.03 | 53.57 | 54.69 | +0.64 | +1.18% | 736,200 |
| Sep 3, 2026 | 55.00 | 55.04 | 52.85 | 54.05 | -0.75 | -1.37% | 718,500 |
| Sep 2, 2026 | 54.45 | 55.66 | 53.20 | 54.80 | +0.60 | +1.11% | 652,100 |
| Sep 1, 2026 | 54.14 | 55.33 | 53.27 | 54.20 | -1.04 | -1.88% | 972,500 |
| Aug 31, 2026 | 55.34 | 57.20 | 54.57 | 55.24 | -0.42 | -0.75% | 1,054,600 |
| Aug 28, 2026 | 55.04 | 56.96 | 55.04 | 55.66 | +0.59 | +1.07% | 720,500 |
| Aug 27, 2026 | 57.72 | 57.72 | 54.98 | 55.07 | -3.49 | -5.96% | 823,800 |
| Aug 26, 2026 | 58.51 | 58.76 | 57.26 | 58.56 | +0.29 | +0.50% | 665,100 |
| Aug 25, 2026 | 58.25 | 58.78 | 56.78 | 58.27 | +0.25 | +0.43% | 653,300 |
| Aug 24, 2026 | 57.50 | 58.10 | 56.52 | 58.02 | +0.37 | +0.64% | 870,100 |
| Aug 21, 2026 | 55.35 | 57.78 | 55.15 | 57.65 | +2.52 | +4.57% | 546,700 |
| Aug 20, 2026 | 55.56 | 55.98 | 54.15 | 55.13 | -0.94 | -1.68% | 546,800 |
| Aug 19, 2026 | 57.90 | 59.46 | 55.85 | 56.07 | -2.11 | -3.63% | 665,700 |
| Aug 18, 2026 | 58.96 | 59.30 | 57.22 | 58.18 | -0.86 | -1.46% | 593,000 |
| Aug 17, 2026 | 57.25 | 59.67 | 56.11 | 59.04 | +1.11 | +1.92% | 911,400 |
| Aug 14, 2026 | 57.77 | 58.58 | 56.39 | 57.93 | -0.47 | -0.80% | 739,600 |
65 days, newest first. Daily bars as drawn on the CBRL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.