Cracker Barrel Old Country Store (CBRL) Historical Stock Data
27.83 ↓0.55 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRL is down -0.73% a day on average. There have been 15 days where Cracker Barrel Old Country Store closed green and 15 days where CBRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.30 | 27.83 | ↓$0.47 (-1.66%) | 27.49 | 28.37 | 1.51M |
| 2025-12-04 | 28.92 | 28.38 | ↓$0.54 (-1.87%) | 28.17 | 28.95 | 1.12M |
| 2025-12-03 | 28.52 | 28.86 | ↑$0.34 (1.19%) | 28.30 | 29.20 | 1.03M |
| 2025-12-02 | 28.69 | 28.64 | ↓$0.05 (-0.17%) | 27.71 | 28.89 | 1.37M |
| 2025-12-01 | 28.55 | 28.63 | ↑$0.08 (0.28%) | 27.92 | 29.10 | 1.09M |
| 2025-11-28 | 28.78 | 28.89 | ↑$0.11 (0.38%) | 28.50 | 28.99 | 496.75K |
| 2025-11-26 | 28.02 | 28.78 | ↑$0.76 (2.71%) | 28.02 | 29.25 | 1.31M |
| 2025-11-25 | 26.58 | 28.16 | ↑$1.58 (5.94%) | 26.58 | 28.79 | 1.84M |
| 2025-11-24 | 26.79 | 26.17 | ↓$0.62 (-2.31%) | 25.62 | 27.21 | 3.05M |
| 2025-11-21 | 25.89 | 27.09 | ↑$1.20 (4.63%) | 25.82 | 28.00 | 2.21M |
| 2025-11-20 | 27.71 | 25.97 | ↓$1.74 (-6.28%) | 25.93 | 27.90 | 1.55M |
| 2025-11-19 | 27.31 | 27.48 | ↑$0.17 (0.62%) | 26.46 | 27.70 | 3.48M |
| 2025-11-18 | 27.38 | 27.31 | ↓$0.07 (-0.26%) | 27.24 | 29.03 | 2.73M |
| 2025-11-17 | 28.58 | 27.49 | ↓$1.09 (-3.81%) | 27.42 | 28.88 | 1.38M |
| 2025-11-14 | 29.93 | 28.89 | ↓$1.04 (-3.47%) | 28.85 | 30.15 | 1.01M |
| 2025-11-13 | 29.80 | 30.28 | ↑$0.48 (1.61%) | 29.80 | 30.90 | 860.86K |
| 2025-11-12 | 29.79 | 29.99 | ↑$0.20 (0.65%) | 29.57 | 30.41 | 1.47M |
| 2025-11-11 | 29.00 | 29.31 | ↑$0.31 (1.07%) | 28.60 | 29.56 | 1.44M |
| 2025-11-10 | 32.25 | 29.09 | ↓$3.16 (-9.80%) | 29.04 | 32.44 | 2.39M |
| 2025-11-07 | 31.00 | 31.76 | ↑$0.76 (2.45%) | 30.56 | 32.07 | 1.64M |
| 2025-11-06 | 32.95 | 31.10 | ↓$1.85 (-5.61%) | 31.08 | 33.20 | 1.25M |
| 2025-11-05 | 32.54 | 32.95 | ↑$0.41 (1.26%) | 31.88 | 33.25 | 0.94M |
| 2025-11-04 | 32.10 | 32.42 | ↑$0.32 (1.00%) | 32.00 | 33.33 | 1.26M |
| 2025-11-03 | 33.53 | 32.24 | ↓$1.29 (-3.85%) | 31.79 | 33.53 | 1.72M |
| 2025-10-31 | 33.45 | 33.70 | ↑$0.25 (0.75%) | 32.53 | 33.79 | 1.61M |
| 2025-10-30 | 34.25 | 33.51 | ↓$0.74 (-2.16%) | 33.15 | 34.49 | 1.74M |
| 2025-10-29 | 35.30 | 34.66 | ↓$0.64 (-1.81%) | 34.23 | 35.53 | 1.16M |
| 2025-10-28 | 35.41 | 35.81 | ↑$0.40 (1.13%) | 34.67 | 35.95 | 1.04M |
| 2025-10-27 | 36.52 | 35.56 | ↓$0.96 (-2.63%) | 35.51 | 36.65 | 0.97M |
| 2025-10-24 | 37.00 | 36.25 | ↓$0.75 (-2.03%) | 35.70 | 37.21 | 1.62M |
Create an account or log in to view more rows.
$CBRL whelp. you win this round. goodluck
$CBRL oh my!
$CBRL Looking for this cup to breakout.
$CBRL The squeeze is coming
$CBRL This may be your last opportunity to buy on the cheap??
$CBRL Reinvest your dividends
$CBRL HODLing
and buying more when I can.
$CBRL what calls are you guys jacked to the tits on?
$CBRL I hate this company.
$CBRL we always finish green after a red week. Less go!