5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+51.17%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+14.45%
1 YEAR PERFORMANCE
+43.50%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $63.36 | $60.50 (-4.51%) | $63.71 | $59.91 | 1.40 M | $1.35 B |
| 06/26/2025 | $61.52 | $63.01 (2.42%) | $63.42 | $60.17 | 1.49 M | $1.40 B |
| 06/25/2025 | $61.10 | $61.66 (0.92%) | $62.19 | $59.74 | 1.33 M | $1.37 B |
| 06/24/2025 | $60.50 | $60.62 (0.2%) | $62.68 | $60.13 | 955.50 K | $1.35 B |
| 06/23/2025 | $58.37 | $59.86 (2.55%) | $59.92 | $56.58 | 1.10 M | $1.33 B |
| 06/20/2025 | $59.46 | $59.60 (0.24%) | $59.83 | $58.21 | 816.60 K | $1.33 B |
| 06/18/2025 | $60.41 | $59.03 (-2.28%) | $60.68 | $58.15 | 1.02 M | $1.31 B |
| 06/17/2025 | $55.93 | $60.35 (7.9%) | $60.53 | $55.71 | 1.39 M | $1.34 B |
| 06/16/2025 | $53.29 | $56.94 (6.85%) | $57.73 | $53.06 | 1.32 M | $1.27 B |
| 06/13/2025 | $53.99 | $52.06 (-3.57%) | $54.62 | $51.95 | 1.25 M | $1.16 B |
| 06/12/2025 | $54.83 | $55.05 (0.4%) | $55.28 | $53.60 | 1.05 M | $1.23 B |
| 06/11/2025 | $54.43 | $55.64 (2.22%) | $55.77 | $52.29 | 3.52 M | $1.24 B |
| 06/10/2025 | $57.68 | $54.51 (-5.5%) | $58.65 | $53.71 | 2.87 M | $1.21 B |
| 06/09/2025 | $56.07 | $60.74 (8.33%) | $61.44 | $56.07 | 1.52 M | $1.35 B |
| 06/06/2025 | $55.60 | $55.38 (-0.4%) | $55.73 | $52.89 | 834.04 K | $1.23 B |
| 06/05/2025 | $58.11 | $53.63 (-7.71%) | $58.52 | $53.22 | 1.63 M | $1.19 B |
| 06/04/2025 | $56.17 | $57.77 (2.85%) | $58.29 | $55.84 | 1.01 M | $1.29 B |
| 06/03/2025 | $57.22 | $56.29 (-1.63%) | $57.22 | $55.18 | 855.20 K | $1.25 B |
| 06/02/2025 | $57.02 | $56.71 (-0.54%) | $57.27 | $54.73 | 842.03 K | $1.26 B |
| 05/30/2025 | $58.47 | $57.44 (-1.76%) | $59.29 | $57.36 | 720.12 K | $1.28 B |
| 05/29/2025 | $59.10 | $58.74 (-0.61%) | $60.66 | $58.54 | 749.70 K | $1.31 B |
| 05/28/2025 | $59.40 | $58.72 (-1.14%) | $60.14 | $58.24 | 1.01 M | $1.31 B |
| 05/27/2025 | $57.61 | $59.15 (2.67%) | $59.38 | $57.21 | 1.23 M | $1.32 B |
| 05/23/2025 | $55.22 | $56.69 (2.66%) | $57.11 | $54.86 | 550.61 K | $1.26 B |
| 05/22/2025 | $54.52 | $55.93 (2.59%) | $56.28 | $54.30 | 850.90 K | $1.24 B |
| 05/21/2025 | $55.63 | $54.75 (-1.58%) | $56.41 | $54.60 | 780.60 K | $1.22 B |
| 05/20/2025 | $55.15 | $56.05 (1.63%) | $56.61 | $54.99 | 1.12 M | $1.25 B |
| 05/19/2025 | $55.53 | $55.54 (0.02%) | $56.47 | $54.24 | 1.56 M | $1.24 B |
| 05/16/2025 | $57.13 | $57.18 (0.09%) | $57.35 | $56.03 | 773.13 K | $1.27 B |
| 05/15/2025 | $55.55 | $57.25 (3.06%) | $57.44 | $55.27 | 832.20 K | $1.27 B |
| 05/14/2025 | $54.00 | $55.36 (2.52%) | $55.53 | $53.33 | 930.90 K | $1.23 B |
| 05/13/2025 | $51.82 | $54.19 (4.57%) | $54.43 | $51.35 | 955.55 K | $1.21 B |
| 05/12/2025 | $48.73 | $51.68 (6.05%) | $52.02 | $48.11 | 1.39 M | $1.15 B |
| 05/09/2025 | $46.98 | $46.41 (-1.21%) | $47.62 | $45.92 | 447.30 K | $1.03 B |
| 05/08/2025 | $44.38 | $47.29 (6.56%) | $47.88 | $44.38 | 929.14 K | $1.05 B |
| 05/07/2025 | $43.19 | $44.34 (2.66%) | $44.92 | $43.00 | 666.33 K | $986.93 M |
| 05/06/2025 | $42.45 | $42.66 (0.49%) | $42.81 | $41.73 | 656.85 K | $949.54 M |
| 05/05/2025 | $43.01 | $42.76 (-0.58%) | $43.67 | $42.36 | 910.90 K | $951.76 M |
| 05/02/2025 | $43.28 | $42.74 (-1.25%) | $43.96 | $42.39 | 578.31 K | $951.32 M |
| 05/01/2025 | $42.52 | $42.64 (0.28%) | $43.75 | $42.01 | 811.80 K | $949.09 M |
| 04/30/2025 | $41.77 | $42.70 (2.23%) | $42.87 | $40.00 | 845.70 K | $950.43 M |
| 04/29/2025 | $42.73 | $41.96 (-1.8%) | $42.96 | $41.00 | 1.09 M | $933.96 M |
| 04/28/2025 | $43.47 | $43.20 (-0.62%) | $44.11 | $42.35 | 534.50 K | $961.56 M |
| 04/25/2025 | $42.58 | $43.34 (1.78%) | $43.49 | $42.34 | 559.30 K | $964.67 M |
| 04/24/2025 | $43.96 | $43.24 (-1.64%) | $43.96 | $41.91 | 1.02 M | $962.45 M |
| 04/23/2025 | $45.39 | $43.98 (-3.11%) | $46.63 | $43.50 | 759.00 K | $978.92 M |
| 04/22/2025 | $44.53 | $44.54 (0.02%) | $44.99 | $42.51 | 872.12 K | $991.38 M |
| 04/21/2025 | $42.59 | $44.47 (4.41%) | $44.68 | $42.42 | 1.01 M | $989.83 M |
| 04/17/2025 | $42.13 | $43.57 (3.42%) | $43.67 | $40.99 | 967.43 K | $969.79 M |
| 04/16/2025 | $42.67 | $42.18 (-1.15%) | $43.62 | $41.42 | 1.04 M | $938.85 M |
| 04/15/2025 | $43.81 | $43.31 (-1.14%) | $45.18 | $43.14 | 1.05 M | $964.01 M |
| 04/14/2025 | $42.18 | $44.11 (4.58%) | $44.84 | $42.18 | 1.24 M | $981.81 M |
| 04/11/2025 | $39.34 | $40.97 (4.14%) | $41.25 | $39.10 | 1.19 M | $911.92 M |
| 04/10/2025 | $37.81 | $38.97 (3.07%) | $39.59 | $37.81 | 934.54 K | $867.41 M |
| 04/09/2025 | $34.84 | $39.18 (12.46%) | $39.75 | $34.67 | 1.77 M | $872.08 M |
| 04/08/2025 | $38.00 | $35.11 (-7.61%) | $38.41 | $34.70 | 1.16 M | $781.49 M |
| 04/07/2025 | $35.25 | $36.65 (3.97%) | $39.00 | $35.15 | 1.39 M | $815.77 M |
| 04/04/2025 | $34.67 | $37.21 (7.33%) | $37.38 | $33.85 | 1.77 M | $828.23 M |
| 04/03/2025 | $38.19 | $36.08 (-5.53%) | $38.73 | $35.27 | 2.05 M | $803.08 M |
| 04/02/2025 | $40.54 | $41.33 (1.95%) | $41.63 | $40.44 | 747.84 K | $919.94 M |
| 04/01/2025 | $38.95 | $41.01 (5.29%) | $41.30 | $38.90 | 1.02 M | $912.81 M |
| 03/31/2025 | $39.50 | $38.82 (-1.72%) | $40.70 | $38.79 | 1.11 M | $864.07 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.
