Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

Historical Prices For Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	61.55	62.30	61.06	62.00	753,307	62.00
7/30/2025	63.71	64.88	61.57	62.00	885,685	62.00
7/29/2025	63.79	63.91	62.32	62.93	537,977	62.93
7/28/2025	65.76	65.90	63.27	63.83	823,312	63.83
7/25/2025	66.96	67.64	64.88	65.78	530,498	65.78
7/24/2025	70.89	70.89	66.82	66.86	642,671	66.86
7/23/2025	68.16	71.93	67.95	71.86	1,588,856	71.86
7/22/2025	66.18	68.66	66.17	68.16	969,817	68.16
7/21/2025	66.74	67.60	65.71	66.56	527,028	66.56
7/18/2025	66.80	66.80	64.87	65.64	440,153	65.64
7/17/2025	65.99	67.95	65.11	65.90	1,143,861	65.65
7/16/2025	64.70	66.33	64.06	65.99	744,961	65.74
7/15/2025	64.90	65.12	63.45	63.89	877,238	63.65
7/14/2025	67.42	67.83	63.94	64.41	1,653,765	64.17
7/11/2025	67.87	68.53	66.53	67.28	692,763	67.02
7/10/2025	66.36	69.33	66.10	68.33	1,122,780	68.07
7/09/2025	66.95	67.36	65.33	66.33	616,924	66.08
7/08/2025	66.27	67.83	65.55	66.37	959,848	66.12
7/07/2025	66.29	66.96	64.41	65.46	1,053,994	65.21
7/03/2025	67.64	67.80	66.28	66.88	390,173	66.63
7/02/2025	64.70	67.72	64.00	67.93	841,567	67.67
7/01/2025	61.26	66.42	61.26	64.59	1,131,139	64.34
6/30/2025	60.90	61.75	59.29	61.08	946,618	60.85
6/27/2025	63.36	63.70	59.91	60.50	1,398,471	60.27
6/26/2025	61.52	63.42	60.17	63.01	1,490,426	62.77
6/25/2025	61.10	62.19	59.73	61.66	1,332,422	61.43
6/24/2025	60.50	62.68	60.13	60.62	955,453	60.39
6/23/2025	58.37	59.92	56.58	59.86	1,097,535	59.63
6/20/2025	59.46	59.83	58.21	59.60	816,586	59.37
6/18/2025	60.41	60.68	58.15	59.03	1,016,528	58.81
6/17/2025	55.93	60.53	55.70	60.35	1,392,885	60.12
6/16/2025	53.29	57.73	53.06	56.94	1,317,368	56.72
6/13/2025	53.99	54.62	51.95	52.06	1,266,106	51.86
6/12/2025	54.83	55.28	53.59	55.05	1,051,169	54.84
6/11/2025	54.43	55.77	52.29	55.64	3,524,837	55.43
6/10/2025	57.68	58.65	53.71	54.51	2,867,904	54.30
6/09/2025	56.07	61.44	56.07	60.74	1,517,880	60.51
6/06/2025	55.60	55.73	52.89	55.38	834,035	55.17
6/05/2025	58.11	58.52	53.22	53.63	1,625,971	53.43
6/04/2025	56.17	58.29	55.84	57.77	1,012,182	57.55
6/03/2025	57.22	57.22	55.18	56.29	855,188	56.08
6/02/2025	57.02	57.27	54.73	56.71	842,032	56.49
5/30/2025	58.47	59.29	57.36	57.44	720,119	57.22
5/29/2025	59.10	60.66	58.54	58.74	749,660	58.52
5/28/2025	59.40	60.14	58.24	58.72	1,005,795	58.50
5/27/2025	57.61	59.38	57.21	59.15	1,233,933	58.93
5/23/2025	55.22	57.11	54.86	56.69	550,607	56.47
5/22/2025	54.52	56.28	54.30	55.93	850,857	55.72
5/21/2025	55.63	56.41	54.60	54.75	780,556	54.54
5/20/2025	55.15	56.61	54.98	56.05	1,124,065	55.84
5/19/2025	55.53	56.47	54.24	55.54	1,557,035	55.33
5/16/2025	57.13	57.35	56.03	57.18	773,127	56.96
5/15/2025	55.55	57.44	55.27	57.25	832,184	57.03
5/14/2025	54.00	55.53	53.33	55.36	930,860	55.15
5/13/2025	51.82	54.42	51.35	54.19	955,549	53.98
5/12/2025	48.73	52.02	48.11	51.70	1,390,365	51.50
5/09/2025	46.98	47.62	45.91	46.41	447,266	46.23
5/08/2025	44.38	47.88	44.38	47.29	929,048	47.11
5/07/2025	43.19	44.92	43.00	44.34	666,331	44.17
5/06/2025	42.45	42.81	41.73	42.66	656,849	42.50
5/05/2025	43.01	43.67	42.36	42.76	910,867	42.60
5/02/2025	43.27	43.96	42.39	42.74	578,305	42.58
5/01/2025	42.52	43.75	42.01	42.64	811,800	42.48