5 DAY PERFORMANCE
+53.12%
1 MONTH PERFORMANCE
+39.14%
3 MONTH PERFORMANCE
-13.18%
6 MONTH PERFORMANCE
-20.21%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
-11.99%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $28.08 | $27.14 (-3.35%) | $28.10 | $26.39 | 1.34 M | $601.89 M |
| 12/05/2025 | $28.30 | $27.83 (-1.66%) | $28.37 | $27.49 | 1.51 M | $619.70 M |
| 12/04/2025 | $28.92 | $28.38 (-1.87%) | $28.95 | $28.17 | 1.12 M | $631.95 M |
| 12/03/2025 | $28.52 | $28.86 (1.19%) | $29.20 | $28.30 | 1.03 M | $642.64 M |
| 12/02/2025 | $28.69 | $28.64 (-0.17%) | $28.89 | $27.71 | 1.37 M | $637.74 M |
| 12/01/2025 | $28.55 | $28.63 (0.28%) | $29.10 | $27.92 | 1.09 M | $637.51 M |
| 11/28/2025 | $28.78 | $28.89 (0.38%) | $28.99 | $28.50 | 496.75 K | $643.30 M |
| 11/26/2025 | $28.02 | $28.78 (2.71%) | $29.25 | $28.02 | 1.31 M | $640.85 M |
| 11/25/2025 | $26.58 | $28.16 (5.94%) | $28.79 | $26.58 | 1.84 M | $627.05 M |
| 11/24/2025 | $26.79 | $26.17 (-2.31%) | $27.21 | $25.62 | 3.05 M | $582.74 M |
| 11/21/2025 | $25.89 | $27.09 (4.63%) | $28.00 | $25.82 | 2.21 M | $603.22 M |
| 11/20/2025 | $27.71 | $25.97 (-6.28%) | $27.90 | $25.93 | 1.55 M | $578.28 M |
| 11/19/2025 | $27.31 | $27.48 (0.62%) | $27.70 | $26.46 | 3.48 M | $611.91 M |
| 11/18/2025 | $27.38 | $27.31 (-0.26%) | $29.03 | $27.24 | 2.73 M | $608.12 M |
| 11/17/2025 | $28.58 | $27.49 (-3.81%) | $28.88 | $27.42 | 1.38 M | $612.13 M |
| 11/14/2025 | $29.93 | $28.89 (-3.47%) | $30.15 | $28.85 | 1.01 M | $643.30 M |
| 11/13/2025 | $29.80 | $30.28 (1.61%) | $30.90 | $29.80 | 860.86 K | $674.25 M |
| 11/12/2025 | $29.79 | $29.99 (0.67%) | $30.41 | $29.57 | 1.47 M | $667.80 M |
| 11/11/2025 | $29.00 | $29.31 (1.07%) | $29.56 | $28.60 | 1.44 M | $652.66 M |
| 11/10/2025 | $32.25 | $29.09 (-9.8%) | $32.44 | $29.04 | 2.40 M | $647.76 M |
| 11/07/2025 | $31.00 | $31.76 (2.45%) | $32.07 | $30.56 | 1.64 M | $707.21 M |
| 11/06/2025 | $32.95 | $31.10 (-5.61%) | $33.20 | $31.08 | 1.25 M | $692.51 M |
| 11/05/2025 | $32.54 | $32.95 (1.26%) | $33.25 | $31.88 | 940.70 K | $733.71 M |
| 11/04/2025 | $32.10 | $32.42 (1%) | $33.33 | $32.00 | 1.26 M | $721.91 M |
| 11/03/2025 | $33.53 | $32.24 (-3.85%) | $33.53 | $31.79 | 1.72 M | $717.90 M |
| 10/31/2025 | $33.45 | $33.70 (0.75%) | $33.79 | $32.53 | 1.61 M | $750.41 M |
| 10/30/2025 | $34.25 | $33.51 (-2.16%) | $34.49 | $33.15 | 1.74 M | $746.18 M |
| 10/29/2025 | $35.30 | $34.66 (-1.81%) | $35.53 | $34.23 | 1.17 M | $771.79 M |
| 10/28/2025 | $35.41 | $35.81 (1.13%) | $35.95 | $34.67 | 1.04 M | $797.39 M |
| 10/27/2025 | $36.52 | $35.56 (-2.63%) | $36.65 | $35.51 | 969.60 K | $791.83 M |
| 10/24/2025 | $37.00 | $36.25 (-2.03%) | $37.21 | $35.70 | 1.62 M | $807.19 M |
| 10/23/2025 | $36.74 | $36.75 (0.03%) | $36.80 | $35.89 | 1.11 M | $818.32 M |
| 10/22/2025 | $37.20 | $36.89 (-0.83%) | $37.86 | $36.72 | 1.52 M | $821.44 M |
| 10/21/2025 | $36.31 | $37.32 (2.78%) | $37.90 | $35.76 | 2.26 M | $831.02 M |
| 10/20/2025 | $39.71 | $36.63 (-7.76%) | $39.99 | $36.52 | 1.62 M | $815.65 M |
| 10/17/2025 | $39.89 | $39.62 (-0.68%) | $40.38 | $39.41 | 795.20 K | $882.23 M |
| 10/16/2025 | $40.98 | $40.29 (-1.68%) | $41.17 | $40.28 | 805.61 K | $897.15 M |
| 10/15/2025 | $41.39 | $40.91 (-1.16%) | $43.14 | $40.85 | 1.27 M | $910.96 M |
| 10/14/2025 | $40.00 | $41.35 (3.38%) | $42.41 | $39.70 | 933.87 K | $920.75 M |
| 10/13/2025 | $40.04 | $40.28 (0.6%) | $40.85 | $39.80 | 766.02 K | $896.93 M |
| 10/10/2025 | $41.02 | $39.34 (-4.1%) | $41.25 | $39.27 | 995.80 K | $876.00 M |
| 10/09/2025 | $41.96 | $40.73 (-2.93%) | $42.45 | $40.65 | 847.00 K | $906.95 M |
| 10/08/2025 | $42.50 | $41.96 (-1.27%) | $42.58 | $41.77 | 665.40 K | $934.34 M |
| 10/07/2025 | $43.45 | $42.59 (-1.98%) | $43.55 | $42.47 | 621.20 K | $948.37 M |
| 10/06/2025 | $44.61 | $43.32 (-2.89%) | $44.61 | $43.27 | 830.10 K | $964.62 M |
| 10/03/2025 | $44.36 | $44.19 (-0.38%) | $44.68 | $43.44 | 955.92 K | $983.99 M |
| 10/02/2025 | $43.40 | $44.19 (1.82%) | $44.25 | $43.00 | 905.32 K | $983.99 M |
| 10/01/2025 | $44.35 | $43.38 (-2.19%) | $45.49 | $42.79 | 1.01 M | $965.96 M |
| 09/30/2025 | $44.93 | $44.06 (-1.94%) | $45.05 | $43.26 | 878.70 K | $981.10 M |
| 09/29/2025 | $46.25 | $44.95 (-2.81%) | $46.25 | $44.36 | 1.06 M | $1.01 B |
| 09/26/2025 | $43.93 | $45.50 (3.57%) | $46.08 | $43.90 | 1.33 M | $1.02 B |
| 09/25/2025 | $43.58 | $43.80 (0.5%) | $43.85 | $42.64 | 1.21 M | $986.12 M |
| 09/24/2025 | $44.05 | $43.81 (-0.54%) | $45.50 | $43.75 | 1.21 M | $986.34 M |
| 09/23/2025 | $43.80 | $44.03 (0.53%) | $44.54 | $43.58 | 1.34 M | $991.29 M |
| 09/22/2025 | $43.54 | $43.65 (0.25%) | $43.83 | $42.80 | 1.63 M | $982.74 M |
| 09/19/2025 | $45.76 | $43.50 (-4.94%) | $46.00 | $43.38 | 3.19 M | $979.36 M |
| 09/18/2025 | $48.28 | $45.80 (-5.14%) | $49.98 | $45.39 | 4.96 M | $1.02 B |
| 09/17/2025 | $51.36 | $49.59 (-3.45%) | $51.50 | $49.21 | 2.76 M | $1.10 B |
| 09/16/2025 | $52.08 | $51.21 (-1.67%) | $52.65 | $50.49 | 1.31 M | $1.14 B |
| 09/15/2025 | $51.51 | $52.39 (1.71%) | $52.96 | $51.20 | 1.14 M | $1.17 B |
| 09/12/2025 | $51.38 | $51.17 (-0.41%) | $52.13 | $50.43 | 1.24 M | $1.14 B |
| 09/11/2025 | $49.27 | $52.13 (5.8%) | $52.18 | $48.66 | 1.75 M | $1.16 B |
| 09/10/2025 | $50.63 | $49.17 (-2.88%) | $50.70 | $48.98 | 1.20 M | $1.09 B |
| 09/09/2025 | $50.89 | $50.36 (-1.04%) | $51.30 | $49.59 | 1.70 M | $1.12 B |
| 09/08/2025 | $53.05 | $50.90 (-4.05%) | $53.05 | $50.61 | 1.51 M | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
