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

Last Price56.39

Change-0.69 (-1.21%)

NASDAQ· Last Trade: Aug 1st, 3:35 AM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	57.23	57.43	55.89	56.39	562,416	56.39
7/30/2026	56.50	57.43	55.25	57.08	704,099	57.08
7/29/2026	54.09	56.94	54.09	56.55	1,142,877	56.55
7/28/2026	52.73	54.00	51.15	53.81	858,889	53.81
7/27/2026	52.27	53.42	50.20	52.43	1,546,225	52.43
7/24/2026	51.53	54.55	51.53	53.71	816,216	53.71
7/23/2026	52.37	52.38	51.05	51.82	619,594	51.82
7/22/2026	54.90	55.74	52.87	53.17	708,305	53.17
7/21/2026	54.85	55.58	51.57	53.90	1,328,862	53.90
7/20/2026	54.00	54.70	52.17	53.41	1,250,310	53.41
7/17/2026	50.82	53.66	50.82	53.61	772,572	53.61
7/16/2026	51.93	52.77	50.54	51.05	739,437	50.80
7/15/2026	52.78	54.00	51.50	51.60	808,614	51.35
7/14/2026	52.53	53.57	51.73	53.36	987,437	53.10
7/13/2026	50.89	52.37	50.52	52.35	824,914	52.09
7/10/2026	49.67	53.20	49.49	50.42	1,231,067	50.17
7/09/2026	48.62	49.89	47.87	49.51	873,532	49.27
7/08/2026	49.04	49.04	47.07	48.58	1,209,704	48.34
7/07/2026	50.70	51.41	48.99	49.50	898,548	49.26
7/06/2026	53.50	54.35	50.52	50.57	926,986	50.32
7/02/2026	55.20	55.20	51.93	53.50	913,183	53.24
7/01/2026	53.02	55.15	53.02	55.10	1,613,011	54.83
6/30/2026	53.94	54.74	52.88	53.30	985,921	53.04
6/29/2026	51.76	54.24	51.50	53.94	1,083,082	53.68
6/26/2026	48.08	53.45	48.08	52.85	2,688,185	52.59
6/25/2026	48.69	49.49	47.38	48.32	737,567	48.08
6/24/2026	47.16	48.58	46.71	48.38	860,726	48.14
6/23/2026	46.17	47.29	45.44	46.46	887,362	46.23
6/22/2026	47.97	48.43	45.62	46.12	1,083,823	45.89
6/18/2026	44.81	48.25	44.54	47.34	1,540,520	47.11
6/17/2026	43.61	45.31	42.58	43.88	950,101	43.67
6/16/2026	43.36	44.66	43.25	43.75	1,048,105	43.54
6/15/2026	46.91	46.98	43.23	43.49	1,837,559	43.28
6/12/2026	46.72	47.76	44.58	46.69	1,987,422	46.46
6/11/2026	45.24	46.21	43.00	45.50	2,279,891	45.28
6/10/2026	43.50	48.91	43.15	44.49	11,438,708	44.27
6/09/2026	34.21	36.65	33.97	36.30	2,869,202	36.12
6/08/2026	33.14	34.50	32.56	34.21	1,057,759	34.04
6/05/2026	33.00	33.65	32.35	33.54	858,041	33.38
6/04/2026	33.67	33.81	32.42	33.00	689,113	32.84
6/03/2026	33.98	33.98	32.88	33.12	594,229	32.96
6/02/2026	34.53	34.54	33.34	34.17	919,111	34.00
6/01/2026	33.82	35.14	33.65	35.06	784,072	34.89
5/29/2026	0.00	34.68	33.63	33.82	978,374	33.65
5/28/2026	34.46	34.73	33.81	34.22	473,077	34.05
5/27/2026	33.74	36.25	33.74	34.57	1,208,362	34.40
5/26/2026	32.60	33.75	32.50	33.31	936,758	33.15
5/22/2026	32.00	33.19	31.89	32.39	1,065,783	32.23
5/21/2026	29.92	31.88	29.19	31.79	1,090,404	31.63
5/20/2026	29.12	30.45	28.23	29.98	1,368,202	29.83
5/19/2026	29.49	30.17	28.68	28.85	1,188,349	28.71
5/18/2026	30.35	30.50	28.55	29.32	1,315,928	29.18
5/15/2026	28.95	31.02	28.80	30.71	1,350,785	30.56
5/14/2026	29.30	29.86	28.82	29.17	905,574	29.03
5/13/2026	29.55	30.10	28.94	28.95	787,129	28.81
5/12/2026	31.39	31.75	29.54	29.74	928,679	29.59
5/11/2026	31.21	31.80	30.52	31.37	925,422	31.22
5/08/2026	31.70	32.40	30.89	31.49	1,027,716	31.34
5/07/2026	30.43	31.74	29.91	31.15	950,044	31.00
5/06/2026	30.05	31.38	29.99	30.72	1,175,516	30.57
5/05/2026	28.89	29.78	28.50	29.57	726,954	29.43
5/04/2026	30.80	30.80	28.58	29.08	1,263,268	28.94
5/01/2026	31.32	31.91	30.55	31.09	662,258	30.94