NASDAQ · CBRL

Cracker Barrel Old Country Store, Inc.

Consumer Cyclical · Restaurants

$45.15

Down-$1.93 (-4.27%)

Updated Sep 16, 2026, 10:40 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CBRL price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CBRL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$49.63	$49.70	$44.9901	$45.15	1.36M
Sep 14, 2026	$49.52	$50.96	$49.52	$50.53	681.56K
Sep 11, 2026	$49.85	$50.1372	$48.675	$49.48	695.12K
Sep 10, 2026	$50.92	$51.575	$48.66	$49.44	902.18K
Sep 9, 2026	$52.50	$52.665	$50.79	$51.145	1.16M
Sep 8, 2026	$54.74	$55.00	$52.45	$52.76	683.25K
Sep 4, 2026	$53.95	$55.03	$53.57	$54.69	736.27K
Sep 3, 2026	$55.00	$55.04	$52.85	$54.05	718.5K
Sep 2, 2026	$54.45	$55.66	$53.195	$54.80	652.1K
Sep 1, 2026	$54.14	$55.325	$53.27	$54.20	972.56K
Aug 31, 2026	$55.34	$57.20	$54.57	$55.24	1.06M
Aug 28, 2026	$55.04	$56.96	$55.04	$55.66	720.53K
Aug 27, 2026	$57.72	$57.72	$54.98	$55.07	823.84K
Aug 26, 2026	$58.51	$58.76	$57.26	$58.555	665.1K
Aug 25, 2026	$58.25	$58.78	$56.78	$58.27	653.5K
Aug 24, 2026	$57.50	$58.10	$56.52	$58.02	870.15K
Aug 21, 2026	$55.35	$57.78	$55.15	$57.65	547.45K
Aug 20, 2026	$55.56	$55.9799	$54.15	$55.13	546.81K
Aug 19, 2026	$57.90	$59.46	$55.8505	$56.07	665.73K
Aug 18, 2026	$58.96	$59.30	$57.22	$58.18	593.01K