Want to see CBRL full AI Analyst Report?
Cracker Barrel (CBRL) Historical Prices
1,082 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 69.47 | 70.24 | 67.34 | 68.33 | 68.33 | -2.04% | 583,912 | 0.64 |
| Nov 02, 2026 | 70.16 | 71.90 | 67.93 | 69.75 | 69.75 | -0.43% | 718,690 | 0.78 |
| Oct 30, 2026 | 72.50 | 73.67 | 69.83 | 70.05 | 70.05 | -3.31% | 743,643 | 0.81 |
| Oct 29, 2026 | 71.82 | 73.50 | 71.71 | 72.45 | 72.45 | +2.23% | 742,700 | 0.80 |
| Oct 28, 2026 | 67.70 | 72.07 | 67.13 | 70.87 | 70.87 | +3.93% | 1,004,386 | 1.09 |
| Oct 27, 2026 | 68.76 | 68.83 | 67.15 | 68.19 | 68.19 | -0.94% | 579,049 | 0.63 |
| Oct 26, 2026 | 67.37 | 69.75 | 67.02 | 68.84 | 68.84 | +1.74% | 886,372 | 0.96 |
| Oct 23, 2026 | 67.37 | 68.07 | 66.01 | 67.66 | 67.66 | +0.52% | 697,189 | 0.75 |
| Oct 22, 2026 | 66.45 | 67.56 | 65.00 | 67.31 | 67.31 | +2.37% | 747,217 | 0.79 |
| Oct 21, 2026 | 66.64 | 66.75 | 64.40 | 65.75 | 65.75 | -1.41% | 751,894 | 0.80 |
| Oct 20, 2026 | 68.91 | 69.02 | 66.30 | 66.69 | 66.69 | -3.38% | 760,611 | 0.81 |
| Oct 19, 2026 | 69.00 | 69.31 | 67.76 | 69.02 | 69.02 | +0.07% | 1,172,594 | 1.26 |
| Oct 16, 2026 | 67.80 | 70.28 | 67.56 | 68.97 | 68.97 | +2.70% | 1,914,172 | 2.07 |
| Oct 15, 2026 | 63.28 | 67.58 | 63.00 | 67.41 | 67.16 | +7.48% | 1,401,990 | 1.52 |
| Oct 14, 2026 | 61.39 | 62.72 | 59.81 | 62.72 | 62.49 | +2.40% | 848,292 | 0.92 |
| Oct 13, 2026 | 59.00 | 61.32 | 58.49 | 61.25 | 61.02 | +4.27% | 1,287,830 | 1.41 |
| Oct 12, 2026 | 57.35 | 58.82 | 56.57 | 58.74 | 58.52 | +2.23% | 705,170 | 0.77 |
| Oct 09, 2026 | 55.11 | 58.40 | 54.90 | 57.46 | 57.25 | +3.83% | 1,107,137 | 1.21 |
| Oct 08, 2026 | 55.83 | 56.44 | 54.60 | 55.34 | 55.13 | -1.88% | 965,251 | 1.06 |
| Oct 07, 2026 | 55.90 | 57.21 | 55.55 | 56.40 | 56.19 | +0.14% | 489,438 | 0.53 |
| Oct 06, 2026 | 57.05 | 57.20 | 55.50 | 56.32 | 56.11 | +0.00% | 668,308 | 0.72 |
| Oct 05, 2026 | 55.95 | 56.55 | 54.23 | 56.32 | 56.11 | +1.00% | 755,805 | 0.81 |
| Oct 02, 2026 | 51.70 | 55.86 | 51.70 | 55.76 | 55.55 | +7.81% | 1,054,457 | 1.13 |
| Oct 01, 2026 | 52.20 | 53.17 | 51.65 | 51.72 | 51.53 | -1.71% | 763,786 | 0.82 |
| Sep 30, 2026 | 53.28 | 53.80 | 52.06 | 52.62 | 52.42 | +0.27% | 933,254 | 1.02 |
| Sep 29, 2026 | 54.06 | 55.62 | 51.96 | 52.48 | 52.29 | -2.33% | 831,333 | 0.91 |
| Sep 28, 2026 | 52.25 | 54.55 | 52.14 | 53.73 | 53.53 | +3.71% | 1,253,179 | 1.36 |
| Sep 25, 2026 | 52.39 | 52.68 | 50.19 | 51.81 | 51.62 | -0.06% | 1,168,495 | 1.27 |
| Sep 24, 2026 | 46.88 | 51.98 | 46.88 | 51.84 | 51.65 | +9.09% | 2,007,101 | 2.21 |
| Sep 23, 2026 | 47.57 | 49.16 | 44.52 | 47.52 | 47.34 | +4.48% | 2,836,244 | 3.14 |
| Sep 22, 2026 | 45.50 | 46.75 | 45.14 | 45.48 | 45.31 | +1.36% | 1,452,799 | 1.63 |
| Sep 21, 2026 | 45.85 | 46.29 | 44.17 | 44.87 | 44.70 | -0.42% | 1,637,561 | 1.86 |
| Sep 18, 2026 | 43.70 | 45.15 | 43.70 | 45.06 | 44.89 | +2.97% | 1,199,271 | 1.37 |
| Sep 17, 2026 | 43.72 | 44.11 | 42.87 | 43.76 | 43.60 | +1.25% | 924,962 | 1.05 |
| Sep 16, 2026 | 45.14 | 45.94 | 43.20 | 43.22 | 43.06 | -4.28% | 1,334,055 | 1.56 |
| Sep 15, 2026 | 49.63 | 49.70 | 44.99 | 45.15 | 44.98 | -10.65% | 1,357,388 | 1.58 |
| Sep 14, 2026 | 49.52 | 50.96 | 49.52 | 50.53 | 50.34 | +2.12% | 681,561 | 0.79 |
| Sep 11, 2026 | 49.85 | 50.14 | 48.68 | 49.48 | 49.30 | +0.08% | 695,122 | 0.80 |
| Sep 10, 2026 | 50.92 | 51.58 | 48.66 | 49.44 | 49.26 | -3.33% | 902,175 | 1.02 |
| Sep 09, 2026 | 52.50 | 52.67 | 50.79 | 51.15 | 50.96 | -3.06% | 1,159,119 | 1.29 |
| Sep 08, 2026 | 54.74 | 55.00 | 52.45 | 52.76 | 52.56 | -3.53% | 683,246 | 0.74 |
| Sep 07, 2026 | 53.95 | 55.03 | 53.57 | 54.69 | 54.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.95 | 55.03 | 53.57 | 54.69 | 54.49 | +1.18% | 736,268 | 0.65 |
| Sep 03, 2026 | 55.00 | 55.04 | 52.85 | 54.05 | 53.85 | -1.37% | 718,504 | 0.63 |
| Sep 02, 2026 | 54.45 | 55.66 | 53.20 | 54.80 | 54.60 | +1.11% | 652,104 | 0.57 |
| Sep 01, 2026 | 54.14 | 55.33 | 53.27 | 54.20 | 54.00 | -1.88% | 972,560 | 0.85 |
| Aug 31, 2026 | 55.34 | 57.20 | 54.57 | 55.24 | 55.04 | -0.75% | 1,055,809 | 0.93 |
| Aug 28, 2026 | 55.04 | 56.96 | 55.04 | 55.66 | 55.45 | +1.07% | 720,529 | 0.63 |
| Aug 27, 2026 | 57.72 | 57.72 | 54.98 | 55.07 | 54.87 | -5.95% | 823,840 | 0.73 |
| Aug 26, 2026 | 58.51 | 58.76 | 57.26 | 58.56 | 58.34 | +0.49% | 665,096 | 0.58 |
