5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cracker Barrel Old Country Store Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $43.70 | $45.06 (3.11%) | $45.15 | $43.70 | 1.20 M | $1.01 B |
| 09/17/2026 | $43.72 | $43.76 (0.09%) | $44.11 | $42.87 | 924.96 K | $978.09 M |
| 09/16/2026 | $45.14 | $43.22 (-4.25%) | $45.94 | $43.20 | 1.33 M | $966.02 M |
| 09/15/2026 | $49.63 | $45.15 (-9.03%) | $49.70 | $44.99 | 1.36 M | $1.01 B |
| 09/14/2026 | $49.52 | $50.53 (2.04%) | $50.96 | $49.52 | 681.56 K | $1.13 B |
| 09/11/2026 | $49.85 | $49.48 (-0.74%) | $50.14 | $48.68 | 695.12 K | $1.11 B |
| 09/10/2026 | $50.92 | $49.44 (-2.91%) | $51.58 | $48.66 | 902.18 K | $1.11 B |
| 09/09/2026 | $52.50 | $51.15 (-2.57%) | $52.67 | $50.79 | 1.16 M | $1.14 B |
| 09/08/2026 | $54.74 | $52.76 (-3.62%) | $55.00 | $52.45 | 683.25 K | $1.18 B |
| 09/04/2026 | $53.95 | $54.69 (1.37%) | $55.03 | $53.57 | 736.27 K | $1.22 B |
| 09/03/2026 | $55.00 | $54.05 (-1.73%) | $55.04 | $52.85 | 718.50 K | $1.21 B |
| 09/02/2026 | $54.45 | $54.80 (0.64%) | $55.66 | $53.20 | 652.10 K | $1.22 B |
| 09/01/2026 | $54.14 | $54.20 (0.11%) | $55.33 | $53.27 | 972.56 K | $1.21 B |
| 08/31/2026 | $55.34 | $55.24 (-0.18%) | $57.20 | $54.57 | 1.06 M | $1.23 B |
| 08/28/2026 | $55.04 | $55.66 (1.13%) | $56.96 | $55.04 | 720.53 K | $1.24 B |
| 08/27/2026 | $57.72 | $55.07 (-4.59%) | $57.72 | $54.98 | 823.84 K | $1.23 B |
| 08/26/2026 | $58.51 | $58.56 (0.09%) | $58.76 | $57.26 | 665.10 K | $1.31 B |
| 08/25/2026 | $58.25 | $58.27 (0.03%) | $58.78 | $56.78 | 653.50 K | $1.30 B |
| 08/24/2026 | $57.50 | $58.02 (0.9%) | $58.10 | $56.52 | 870.15 K | $1.30 B |
| 08/21/2026 | $55.35 | $57.65 (4.16%) | $57.78 | $55.15 | 547.45 K | $1.29 B |
| 08/20/2026 | $55.56 | $55.13 (-0.77%) | $55.98 | $54.15 | 546.81 K | $1.23 B |
| 08/19/2026 | $57.90 | $56.07 (-3.16%) | $59.46 | $55.85 | 665.73 K | $1.25 B |
| 08/18/2026 | $58.96 | $58.18 (-1.32%) | $59.30 | $57.22 | 593.01 K | $1.30 B |
| 08/17/2026 | $57.25 | $59.04 (3.13%) | $59.67 | $56.11 | 911.41 K | $1.32 B |
| 08/14/2026 | $57.77 | $57.93 (0.28%) | $58.58 | $56.39 | 739.66 K | $1.29 B |
| 08/13/2026 | $59.23 | $58.40 (-1.4%) | $60.26 | $57.86 | 671.45 K | $1.31 B |
| 08/12/2026 | $56.32 | $58.74 (4.3%) | $58.83 | $56.06 | 789.63 K | $1.31 B |
| 08/11/2026 | $55.50 | $56.03 (0.95%) | $56.96 | $55.27 | 678.66 K | $1.25 B |
| 08/10/2026 | $57.03 | $56.10 (-1.63%) | $57.90 | $55.27 | 1.04 M | $1.25 B |
| 08/07/2026 | $57.37 | $57.79 (0.73%) | $58.67 | $56.94 | 469.03 K | $1.29 B |
| 08/06/2026 | $58.26 | $58.22 (-0.07%) | $59.27 | $57.08 | 545.50 K | $1.30 B |
| 08/05/2026 | $57.68 | $58.75 (1.86%) | $58.92 | $57.57 | 673.94 K | $1.31 B |
| 08/04/2026 | $57.18 | $57.12 (-0.1%) | $58.32 | $56.20 | 845.13 K | $1.28 B |
| 08/03/2026 | $57.50 | $57.78 (0.49%) | $59.67 | $57.25 | 1.26 M | $1.29 B |
| 07/31/2026 | $57.23 | $56.39 (-1.47%) | $57.43 | $55.89 | 562.47 K | $1.26 B |
| 07/30/2026 | $56.50 | $57.08 (1.03%) | $57.43 | $55.25 | 704.10 K | $1.28 B |
| 07/29/2026 | $54.09 | $56.55 (4.55%) | $56.94 | $54.09 | 1.14 M | $1.26 B |
| 07/28/2026 | $52.73 | $53.81 (2.05%) | $54.00 | $51.15 | 858.96 K | $1.20 B |
| 07/27/2026 | $52.27 | $52.43 (0.31%) | $53.42 | $50.20 | 1.55 M | $1.17 B |
| 07/24/2026 | $51.53 | $53.71 (4.23%) | $54.55 | $51.53 | 816.22 K | $1.20 B |
| 07/23/2026 | $52.37 | $51.82 (-1.05%) | $52.38 | $51.05 | 619.60 K | $1.16 B |
| 07/22/2026 | $54.90 | $53.17 (-3.15%) | $55.75 | $52.87 | 708.34 K | $1.19 B |
| 07/21/2026 | $54.85 | $53.90 (-1.73%) | $55.58 | $51.57 | 1.33 M | $1.20 B |
| 07/20/2026 | $54.00 | $53.41 (-1.09%) | $54.71 | $52.18 | 1.25 M | $1.19 B |
| 07/17/2026 | $50.82 | $53.61 (5.49%) | $53.66 | $50.82 | 772.57 K | $1.20 B |
| 07/16/2026 | $51.93 | $51.05 (-1.69%) | $52.77 | $50.54 | 739.44 K | $1.14 B |
| 07/15/2026 | $52.78 | $51.60 (-2.24%) | $54.00 | $51.50 | 808.63 K | $1.15 B |
| 07/14/2026 | $52.53 | $53.36 (1.58%) | $53.57 | $51.73 | 987.61 K | $1.19 B |
| 07/13/2026 | $50.89 | $52.35 (2.87%) | $52.37 | $50.52 | 825.11 K | $1.17 B |
| 07/10/2026 | $49.67 | $50.42 (1.51%) | $53.20 | $49.49 | 1.23 M | $1.13 B |
| 07/09/2026 | $48.62 | $49.51 (1.83%) | $49.89 | $47.87 | 873.63 K | $1.11 B |
| 07/08/2026 | $49.04 | $48.58 (-0.94%) | $49.04 | $47.07 | 1.21 M | $1.09 B |
| 07/07/2026 | $50.70 | $49.50 (-2.37%) | $51.41 | $48.99 | 898.55 K | $1.11 B |
| 07/06/2026 | $53.50 | $50.57 (-5.48%) | $54.35 | $50.52 | 927.01 K | $1.13 B |
| 07/02/2026 | $55.20 | $53.50 (-3.08%) | $55.20 | $51.93 | 913.20 K | $1.20 B |
| 07/01/2026 | $53.02 | $55.10 (3.92%) | $55.15 | $52.92 | 1.61 M | $1.23 B |
| 06/30/2026 | $53.94 | $53.30 (-1.19%) | $54.74 | $52.89 | 985.93 K | $1.19 B |
| 06/29/2026 | $51.76 | $53.94 (4.21%) | $54.24 | $51.50 | 1.08 M | $1.21 B |
| 06/26/2026 | $48.08 | $52.85 (9.92%) | $53.45 | $48.08 | 2.69 M | $1.18 B |
| 06/25/2026 | $48.69 | $48.32 (-0.76%) | $49.49 | $47.38 | 737.82 K | $1.08 B |
| 06/24/2026 | $47.16 | $48.38 (2.59%) | $48.58 | $46.71 | 860.75 K | $1.08 B |
| 06/23/2026 | $46.17 | $46.46 (0.63%) | $47.29 | $45.44 | 888.11 K | $1.04 B |
| 06/22/2026 | $47.98 | $46.12 (-3.88%) | $48.43 | $45.62 | 1.08 M | $1.03 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.
