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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $58.26 | $58.22 (-0.07%) | $59.27 | $57.08 | 545.45 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 |
| 06/18/2026 | $44.81 | $47.34 (5.65%) | $48.25 | $44.54 | 1.54 M | $1.06 B |
| 06/17/2026 | $43.61 | $43.88 (0.62%) | $45.31 | $42.58 | 950.70 K | $980.78 M |
| 06/16/2026 | $43.36 | $43.75 (0.9%) | $44.66 | $43.25 | 1.05 M | $977.87 M |
| 06/15/2026 | $46.91 | $43.49 (-7.29%) | $46.98 | $43.23 | 1.80 M | $972.06 M |
| 06/12/2026 | $46.72 | $46.69 (-0.06%) | $47.76 | $44.58 | 1.99 M | $1.04 B |
| 06/11/2026 | $45.25 | $45.50 (0.55%) | $46.21 | $43.00 | 2.28 M | $1.02 B |
| 06/10/2026 | $43.50 | $44.49 (2.28%) | $48.91 | $43.15 | 11.35 M | $994.41 M |
| 06/09/2026 | $34.21 | $36.30 (6.11%) | $36.65 | $33.97 | 2.89 M | $811.35 M |
| 06/08/2026 | $33.14 | $34.21 (3.23%) | $34.50 | $32.57 | 1.06 M | $764.64 M |
| 06/05/2026 | $33.00 | $33.54 (1.64%) | $33.65 | $32.35 | 858.04 K | $749.66 M |
| 06/04/2026 | $33.67 | $33.00 (-1.99%) | $33.81 | $32.42 | 689.11 K | $737.39 M |
| 06/03/2026 | $33.98 | $33.12 (-2.53%) | $33.98 | $32.88 | 594.24 K | $740.07 M |
| 06/02/2026 | $34.53 | $34.17 (-1.04%) | $34.54 | $33.34 | 919.12 K | $763.53 M |
| 06/01/2026 | $33.82 | $35.06 (3.67%) | $35.14 | $33.65 | 784.11 K | $783.42 M |
| 05/29/2026 | $34.13 | $33.82 (-0.91%) | $34.68 | $33.64 | 978.37 K | $755.71 M |
| 05/28/2026 | $34.46 | $34.22 (-0.7%) | $34.73 | $33.81 | 473.10 K | $764.65 M |
| 05/27/2026 | $33.74 | $34.57 (2.46%) | $36.25 | $33.74 | 1.21 M | $772.47 M |
| 05/26/2026 | $32.60 | $33.31 (2.18%) | $33.75 | $32.50 | 936.80 K | $744.31 M |
| 05/22/2026 | $32.00 | $32.39 (1.22%) | $33.19 | $31.89 | 1.07 M | $723.76 M |
| 05/21/2026 | $29.92 | $31.79 (6.25%) | $31.88 | $29.19 | 1.09 M | $710.35 M |
| 05/20/2026 | $28.85 | $29.98 (3.92%) | $30.45 | $28.23 | 1.37 M | $669.90 M |
| 05/19/2026 | $29.49 | $28.85 (-2.17%) | $30.17 | $28.68 | 1.19 M | $644.65 M |
| 05/18/2026 | $30.35 | $29.32 (-3.39%) | $30.50 | $28.55 | 1.30 M | $655.16 M |
| 05/15/2026 | $28.96 | $30.71 (6.04%) | $31.02 | $28.80 | 1.35 M | $686.22 M |
| 05/14/2026 | $29.30 | $29.17 (-0.44%) | $29.86 | $28.82 | 905.60 K | $651.80 M |
| 05/13/2026 | $29.55 | $28.95 (-2.03%) | $30.10 | $28.94 | 787.14 K | $646.89 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 |
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.
