Cracker Barrel Old Country Store, Inc.CBRLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.89 | $31.52 | $29.70 | $31.35 | 1.57M |
| 1/30/2026 | $28.17 | $30.26 | $27.95 | $30.12 | 1.69M |
| 1/29/2026 | $29.38 | $30.00 | $28.39 | $28.43 | 1.02M |
| 1/28/2026 | $31.24 | $31.83 | $29.32 | $29.43 | 1.53M |
| 1/27/2026 | $28.89 | $30.46 | $28.62 | $30.21 | 1.42M |
| 1/26/2026 | $29.95 | $30.03 | $28.67 | $28.98 | 1.50M |
| 1/23/2026 | $30.53 | $30.99 | $29.94 | $30.21 | 1.23M |
| 1/22/2026 | $32.62 | $33.45 | $30.86 | $30.92 | 1.34M |
| 1/21/2026 | $32.55 | $33.09 | $31.28 | $32.48 | 1.61M |
| 1/20/2026 | $33.83 | $34.31 | $32.55 | $32.76 | 1.70M |
| 1/16/2026 | $35.93 | $36.16 | $34.01 | $34.51 | 2.60M |
| 1/15/2026 | $33.87 | $36.89 | $33.15 | $36.70 | 3.16M |
| 1/14/2026 | $32.08 | $33.94 | $32.08 | $33.86 | 2.03M |
| 1/13/2026 | $32.52 | $33.00 | $31.62 | $32.06 | 2.03M |
| 1/12/2026 | $30.00 | $32.50 | $29.59 | $32.46 | 1.89M |
| 1/9/2026 | $30.36 | $31.13 | $29.27 | $30.01 | 1.49M |
| 1/8/2026 | $28.20 | $30.25 | $27.94 | $30.15 | 1.86M |
| 1/7/2026 | $28.74 | $29.46 | $27.94 | $28.33 | 1.45M |
| 1/6/2026 | $26.57 | $29.08 | $26.50 | $28.74 | 1.99M |
| 1/5/2026 | $26.90 | $27.92 | $26.23 | $26.55 | 1.64M |
| 1/2/2026 | $25.41 | $26.90 | $25.00 | $26.85 | 1.79M |
| 12/31/2025 | $25.02 | $25.45 | $24.85 | $25.40 | 1.65M |
| 12/30/2025 | $25.20 | $25.59 | $25.00 | $25.02 | 1.40M |
| 12/29/2025 | $25.77 | $25.99 | $25.20 | $25.33 | 2.26M |
| 12/26/2025 | $26.26 | $26.55 | $25.80 | $25.95 | 1.42M |
| 12/24/2025 | $25.94 | $26.57 | $25.70 | $26.41 | 894,619 |
| 12/23/2025 | $25.96 | $26.72 | $25.70 | $25.75 | 1.87M |
| 12/22/2025 | $26.25 | $26.33 | $25.80 | $26.04 | 2.31M |
| 12/19/2025 | $27.00 | $27.07 | $26.12 | $26.21 | 2.24M |
| 12/18/2025 | $27.34 | $27.75 | $26.94 | $27.35 | 1.42M |
| 12/17/2025 | $25.96 | $27.75 | $25.93 | $26.73 | 2.37M |
| 12/16/2025 | $26.60 | $26.66 | $25.82 | $25.98 | 1.90M |
| 12/15/2025 | $28.03 | $28.06 | $26.49 | $26.62 | 1.67M |
| 12/12/2025 | $28.25 | $28.85 | $27.26 | $27.33 | 1.79M |
| 12/11/2025 | $28.05 | $30.20 | $27.70 | $28.23 | 4.16M |
| 12/10/2025 | $26.29 | $28.38 | $25.25 | $27.95 | 6.87M |
| 12/9/2025 | $27.02 | $28.21 | $26.82 | $27.00 | 6.08M |
| 12/8/2025 | $28.08 | $28.10 | $26.39 | $26.62 | 3.30M |
| 12/5/2025 | $28.30 | $28.37 | $27.49 | $27.83 | 1.51M |
| 12/4/2025 | $28.92 | $28.95 | $28.17 | $28.38 | 1.12M |
| 12/3/2025 | $28.52 | $29.20 | $28.30 | $28.86 | 1.03M |
| 12/2/2025 | $28.69 | $28.89 | $27.71 | $28.64 | 1.37M |
| 12/1/2025 | $28.55 | $29.10 | $27.92 | $28.63 | 1.09M |
| 11/28/2025 | $28.78 | $28.99 | $28.50 | $28.89 | 496,746 |
| 11/26/2025 | $28.02 | $29.25 | $28.02 | $28.78 | 1.31M |
| 11/25/2025 | $26.58 | $28.79 | $26.58 | $28.16 | 1.84M |
| 11/24/2025 | $26.79 | $27.21 | $25.62 | $26.17 | 3.05M |
| 11/21/2025 | $25.89 | $28.00 | $25.82 | $27.09 | 2.21M |
| 11/20/2025 | $27.71 | $27.90 | $25.93 | $25.97 | 1.55M |
| 11/19/2025 | $27.31 | $27.70 | $26.46 | $27.48 | 3.48M |
| 11/18/2025 | $27.38 | $29.03 | $27.24 | $27.31 | 2.73M |
| 11/17/2025 | $28.58 | $28.88 | $27.42 | $27.49 | 1.38M |
| 11/14/2025 | $29.93 | $30.15 | $28.85 | $28.89 | 1.01M |
| 11/13/2025 | $29.80 | $30.90 | $29.80 | $30.28 | 860,864 |
| 11/12/2025 | $29.79 | $30.41 | $29.57 | $29.99 | 1.47M |
| 11/11/2025 | $29.00 | $29.56 | $28.60 | $29.31 | 1.44M |
| 11/10/2025 | $32.25 | $32.44 | $29.04 | $29.09 | 2.40M |
| 11/7/2025 | $31.00 | $32.07 | $30.56 | $31.76 | 1.64M |
| 11/6/2025 | $32.95 | $33.20 | $31.08 | $31.10 | 1.25M |
| 11/5/2025 | $32.54 | $33.25 | $31.88 | $32.95 | 940,701 |
| 11/4/2025 | $32.10 | $33.33 | $32.00 | $32.42 | 1.26M |