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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.55 | $29.15 (-1.35%) | $30.10 | $29.13 | 227.64 K | $653.85 M |
| 05/12/2026 | $31.39 | $29.74 (-5.26%) | $31.75 | $29.54 | 928.73 K | $664.54 M |
| 05/11/2026 | $31.21 | $31.37 (0.51%) | $31.80 | $30.52 | 925.55 K | $700.96 M |
| 05/08/2026 | $31.71 | $31.49 (-0.69%) | $32.40 | $30.89 | 1.03 M | $703.65 M |
| 05/07/2026 | $30.43 | $31.15 (2.37%) | $31.74 | $29.91 | 950.05 K | $696.05 M |
| 05/06/2026 | $30.05 | $30.72 (2.23%) | $31.38 | $29.99 | 1.18 M | $686.44 M |
| 05/05/2026 | $28.89 | $29.57 (2.35%) | $29.78 | $28.50 | 727.00 K | $660.74 M |
| 05/04/2026 | $30.80 | $29.08 (-5.58%) | $30.80 | $28.58 | 1.26 M | $649.79 M |
| 05/01/2026 | $31.32 | $31.09 (-0.73%) | $31.91 | $30.55 | 662.26 K | $694.71 M |
| 04/30/2026 | $31.37 | $31.32 (-0.16%) | $32.15 | $31.06 | 962.74 K | $699.85 M |
| 04/29/2026 | $30.77 | $31.04 (0.88%) | $31.38 | $30.58 | 885.44 K | $693.59 M |
| 04/28/2026 | $31.15 | $30.77 (-1.22%) | $31.39 | $30.46 | 743.50 K | $687.56 M |
| 04/27/2026 | $29.35 | $31.06 (5.83%) | $31.09 | $29.26 | 1.13 M | $694.04 M |
| 04/24/2026 | $29.44 | $29.36 (-0.27%) | $29.48 | $28.22 | 1.02 M | $656.05 M |
| 04/23/2026 | $30.40 | $29.55 (-2.8%) | $30.77 | $29.42 | 704.43 K | $660.30 M |
| 04/22/2026 | $30.49 | $30.57 (0.26%) | $31.20 | $30.21 | 603.01 K | $683.09 M |
| 04/21/2026 | $31.62 | $30.22 (-4.43%) | $31.75 | $29.77 | 855.50 K | $675.27 M |
| 04/20/2026 | $29.90 | $31.41 (5.05%) | $31.82 | $29.69 | 1.24 M | $701.86 M |
| 04/17/2026 | $29.32 | $30.20 (3%) | $30.45 | $29.31 | 1.32 M | $674.82 M |
| 04/16/2026 | $29.44 | $29.06 (-1.29%) | $30.25 | $29.02 | 924.57 K | $649.35 M |
| 04/15/2026 | $27.78 | $29.33 (5.58%) | $29.68 | $27.42 | 1.03 M | $655.38 M |
| 04/14/2026 | $27.67 | $27.86 (0.69%) | $28.41 | $27.18 | 1.23 M | $622.53 M |
| 04/13/2026 | $27.70 | $27.85 (0.54%) | $28.76 | $27.52 | 1.22 M | $622.31 M |
| 04/10/2026 | $29.64 | $28.39 (-4.22%) | $30.05 | $28.00 | 880.21 K | $634.38 M |
| 04/09/2026 | $28.69 | $29.74 (3.66%) | $30.11 | $28.34 | 1.07 M | $664.54 M |
| 04/08/2026 | $29.29 | $28.99 (-1.02%) | $29.99 | $28.60 | 1.20 M | $647.78 M |
| 04/07/2026 | $29.69 | $28.42 (-4.28%) | $30.16 | $28.40 | 1.12 M | $635.05 M |
| 04/06/2026 | $28.75 | $29.65 (3.13%) | $29.92 | $28.51 | 1.70 M | $662.53 M |
| 04/02/2026 | $28.00 | $28.89 (3.18%) | $28.94 | $27.51 | 869.76 K | $645.55 M |
| 04/01/2026 | $28.42 | $28.54 (0.42%) | $28.81 | $27.62 | 775.39 K | $637.73 M |
| 03/31/2026 | $27.95 | $28.11 (0.57%) | $28.52 | $27.32 | 852.20 K | $628.12 M |
| 03/30/2026 | $27.32 | $27.76 (1.61%) | $28.11 | $27.01 | 1.12 M | $620.30 M |
| 03/27/2026 | $27.58 | $26.74 (-3.05%) | $27.80 | $26.35 | 960.40 K | $597.51 M |
| 03/26/2026 | $27.76 | $27.80 (0.14%) | $28.31 | $27.38 | 686.12 K | $621.19 M |
| 03/25/2026 | $27.63 | $27.90 (0.98%) | $28.20 | $27.49 | 1.09 M | $623.43 M |
| 03/24/2026 | $26.61 | $27.23 (2.33%) | $27.64 | $26.38 | 1.30 M | $608.46 M |
| 03/23/2026 | $27.77 | $26.94 (-2.99%) | $27.96 | $26.50 | 1.73 M | $601.98 M |
| 03/20/2026 | $28.10 | $27.41 (-2.46%) | $28.70 | $27.34 | 1.63 M | $612.48 M |
| 03/19/2026 | $27.43 | $28.11 (2.48%) | $28.78 | $26.75 | 1.08 M | $628.12 M |
| 03/18/2026 | $28.06 | $27.80 (-0.93%) | $28.83 | $27.77 | 901.40 K | $621.19 M |
| 03/17/2026 | $27.83 | $28.87 (3.74%) | $29.23 | $27.83 | 1.01 M | $645.10 M |
| 03/16/2026 | $28.21 | $27.64 (-2.02%) | $28.35 | $26.92 | 1.09 M | $617.62 M |
| 03/13/2026 | $27.84 | $27.99 (0.54%) | $28.12 | $27.25 | 671.32 K | $625.44 M |
| 03/12/2026 | $27.70 | $27.53 (-0.61%) | $28.14 | $27.33 | 853.75 K | $615.16 M |
| 03/11/2026 | $28.44 | $27.86 (-2.04%) | $28.80 | $27.66 | 1.12 M | $622.53 M |
| 03/10/2026 | $28.55 | $28.22 (-1.16%) | $29.30 | $28.08 | 1.12 M | $630.58 M |
| 03/09/2026 | $29.26 | $29.08 (-0.62%) | $29.26 | $27.49 | 1.46 M | $649.79 M |
| 03/06/2026 | $30.12 | $29.44 (-2.26%) | $30.92 | $29.28 | 1.60 M | $657.84 M |
| 03/05/2026 | $34.00 | $31.07 (-8.62%) | $34.86 | $29.94 | 2.86 M | $694.26 M |
| 03/04/2026 | $30.80 | $30.62 (-0.58%) | $31.36 | $30.36 | 1.66 M | $684.21 M |
| 03/03/2026 | $30.55 | $30.71 (0.52%) | $31.52 | $30.54 | 1.53 M | $686.22 M |
| 03/02/2026 | $31.59 | $32.29 (2.22%) | $32.45 | $30.72 | 903.61 K | $721.52 M |
| 02/27/2026 | $31.92 | $32.72 (2.51%) | $32.87 | $30.72 | 1.56 M | $729.30 M |
| 02/26/2026 | $31.43 | $32.36 (2.96%) | $32.46 | $31.14 | 1.06 M | $721.27 M |
| 02/25/2026 | $31.41 | $31.25 (-0.51%) | $31.61 | $30.30 | 834.08 K | $696.53 M |
| 02/24/2026 | $31.71 | $31.09 (-1.96%) | $32.20 | $30.53 | 1.17 M | $692.96 M |
| 02/23/2026 | $33.44 | $32.04 (-4.19%) | $33.44 | $30.40 | 1.50 M | $714.14 M |
| 02/20/2026 | $33.07 | $33.75 (2.06%) | $34.14 | $32.21 | 913.69 K | $752.25 M |
| 02/19/2026 | $32.63 | $32.83 (0.61%) | $32.88 | $31.93 | 706.95 K | $731.75 M |
| 02/18/2026 | $31.57 | $32.95 (4.37%) | $34.10 | $31.45 | 1.03 M | $734.42 M |
| 02/17/2026 | $32.02 | $31.82 (-0.62%) | $32.12 | $30.62 | 966.58 K | $709.24 M |
| 02/13/2026 | $31.29 | $31.40 (0.35%) | $31.65 | $30.26 | 914.10 K | $699.87 M |
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.
