5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
-24.29%
6 MONTH PERFORMANCE
-14.61%
YEAR-TO-DATE PERFORMANCE
-24.29%
1 YEAR PERFORMANCE
-44.97%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $41.25 | $40.02 (-2.98%) | $41.56 | $39.53 | 835,057 | $890.78 M |
| 03/27/2025 | $39.78 | $41.32 (3.87%) | $41.49 | $39.42 | 807,742 | $919.71 M |
| 03/26/2025 | $40.07 | $39.84 (-0.57%) | $40.34 | $39.43 | 782,532 | $886.77 M |
| 03/25/2025 | $41.18 | $40.10 (-2.62%) | $41.51 | $39.73 | 757,412 | $892.56 M |
| 03/24/2025 | $40.90 | $41.02 (0.29%) | $41.72 | $39.97 | 1.09 M | $913.04 M |
| 03/21/2025 | $40.33 | $40.38 (0.12%) | $41.20 | $39.80 | 2.41 M | $898.79 M |
| 03/20/2025 | $41.48 | $40.85 (-1.52%) | $41.91 | $40.26 | 922,400 | $909.25 M |
| 03/19/2025 | $40.00 | $41.67 (4.18%) | $41.79 | $39.60 | 937,334 | $927.50 M |
| 03/18/2025 | $39.35 | $40.26 (2.31%) | $40.31 | $38.56 | 1.06 M | $896.12 M |
| 03/17/2025 | $40.45 | $39.54 (-2.25%) | $41.00 | $39.26 | 1.48 M | $880.09 M |
| 03/14/2025 | $41.52 | $40.26 (-3.03%) | $41.52 | $39.81 | 1.03 M | $896.12 M |
| 03/13/2025 | $43.72 | $40.87 (-6.52%) | $43.78 | $40.79 | 1.05 M | $909.70 M |
| 03/12/2025 | $42.25 | $43.79 (3.64%) | $43.93 | $41.90 | 1.01 M | $974.69 M |
| 03/11/2025 | $44.92 | $41.90 (-6.72%) | $44.92 | $41.73 | 1.25 M | $932.62 M |
| 03/10/2025 | $43.45 | $44.34 (2.05%) | $46.68 | $43.40 | 1.70 M | $986.93 M |
| 03/07/2025 | $43.24 | $42.82 (-0.97%) | $44.75 | $41.56 | 1.80 M | $953.10 M |
| 03/06/2025 | $50.96 | $43.34 (-14.95%) | $51.04 | $42.62 | 2.83 M | $964.67 M |
| 03/05/2025 | $40.25 | $40.29 (0.1%) | $40.96 | $39.30 | 1.19 M | $896.79 M |
| 03/04/2025 | $40.80 | $39.91 (-2.18%) | $40.94 | $39.38 | 918,971 | $888.33 M |
| 03/03/2025 | $45.57 | $41.23 (-9.52%) | $46.40 | $41.15 | 952,723 | $917.71 M |
| 02/28/2025 | $44.99 | $45.29 (0.67%) | $45.92 | $44.28 | 687,427 | $1.01 B |
| 02/27/2025 | $45.53 | $45.53 (0%) | $46.74 | $45.08 | 752,200 | $1.01 B |
| 02/26/2025 | $46.00 | $45.53 (-1.02%) | $46.62 | $44.65 | 810,997 | $1.01 B |
| 02/25/2025 | $46.46 | $45.79 (-1.44%) | $46.74 | $45.13 | 608,800 | $1.02 B |
| 02/24/2025 | $47.56 | $46.53 (-2.17%) | $48.21 | $46.49 | 629,900 | $1.03 B |
| 02/21/2025 | $48.70 | $47.00 (-3.49%) | $49.20 | $46.60 | 540,000 | $1.04 B |
| 02/20/2025 | $48.00 | $48.31 (0.65%) | $48.65 | $47.43 | 556,018 | $1.07 B |
| 02/19/2025 | $48.28 | $48.29 (0.02%) | $49.45 | $46.43 | 715,751 | $1.07 B |
| 02/18/2025 | $47.33 | $48.93 (3.38%) | $49.59 | $47.00 | 949,552 | $1.09 B |
| 02/14/2025 | $49.64 | $47.33 (-4.65%) | $49.94 | $47.16 | 625,871 | $1.05 B |
| 02/13/2025 | $50.10 | $49.41 (-1.38%) | $50.55 | $48.75 | 784,640 | $1.10 B |
| 02/12/2025 | $51.72 | $49.72 (-3.87%) | $51.86 | $49.29 | 756,400 | $1.10 B |
| 02/11/2025 | $51.97 | $52.44 (0.9%) | $53.34 | $51.25 | 501,800 | $1.17 B |
| 02/10/2025 | $57.84 | $52.97 (-8.42%) | $57.84 | $52.54 | 980,427 | $1.18 B |
| 02/07/2025 | $59.43 | $57.50 (-3.25%) | $60.26 | $57.04 | 983,500 | $1.28 B |
| 02/06/2025 | $60.32 | $59.98 (-0.56%) | $61.18 | $59.10 | 436,100 | $1.33 B |
| 02/05/2025 | $62.77 | $59.91 (-4.56%) | $62.77 | $59.85 | 501,900 | $1.33 B |
| 02/04/2025 | $63.29 | $62.81 (-0.76%) | $63.50 | $62.30 | 677,450 | $1.40 B |
| 02/03/2025 | $62.76 | $63.35 (0.94%) | $64.94 | $62.55 | 853,430 | $1.41 B |
| 01/31/2025 | $64.56 | $64.98 (0.65%) | $65.39 | $63.69 | 659,650 | $1.44 B |
| 01/30/2025 | $63.60 | $64.71 (1.75%) | $65.43 | $63.02 | 465,200 | $1.44 B |
| 01/29/2025 | $62.88 | $63.01 (0.21%) | $64.07 | $62.67 | 571,900 | $1.40 B |
| 01/28/2025 | $61.13 | $62.67 (2.52%) | $63.24 | $60.75 | 570,522 | $1.39 B |
| 01/27/2025 | $60.20 | $61.70 (2.49%) | $63.89 | $60.20 | 667,800 | $1.37 B |
| 01/24/2025 | $59.13 | $60.11 (1.66%) | $61.52 | $59.03 | 532,946 | $1.34 B |
| 01/23/2025 | $59.50 | $59.70 (0.34%) | $60.10 | $57.88 | 597,042 | $1.33 B |
| 01/22/2025 | $61.99 | $60.31 (-2.71%) | $62.00 | $59.90 | 579,776 | $1.34 B |
| 01/21/2025 | $55.40 | $62.05 (12%) | $62.20 | $55.23 | 1.49 M | $1.38 B |
| 01/17/2025 | $57.26 | $54.73 (-4.42%) | $57.55 | $53.79 | 741,018 | $1.22 B |
| 01/16/2025 | $57.04 | $56.91 (-0.23%) | $57.70 | $55.69 | 585,100 | $1.26 B |
| 01/15/2025 | $58.29 | $57.57 (-1.24%) | $59.20 | $56.62 | 601,774 | $1.28 B |
| 01/14/2025 | $57.21 | $57.14 (-0.12%) | $57.53 | $54.78 | 755,000 | $1.27 B |
| 01/13/2025 | $56.83 | $56.30 (-0.93%) | $57.25 | $53.15 | 1.22 M | $1.25 B |
| 01/10/2025 | $56.06 | $57.85 (3.19%) | $58.83 | $55.28 | 924,338 | $1.29 B |
| 01/08/2025 | $54.29 | $57.28 (5.51%) | $57.54 | $53.25 | 1.05 M | $1.27 B |
| 01/07/2025 | $58.77 | $56.27 (-4.25%) | $59.78 | $56.17 | 904,613 | $1.25 B |
| 01/06/2025 | $56.28 | $59.09 (4.99%) | $59.82 | $56.28 | 981,511 | $1.31 B |
| 01/03/2025 | $55.24 | $55.94 (1.27%) | $55.99 | $53.10 | 489,841 | $1.24 B |
| 01/02/2025 | $53.89 | $54.92 (1.91%) | $55.75 | $53.88 | 584,900 | $1.22 B |
| 12/31/2024 | $54.41 | $52.86 (-2.85%) | $55.13 | $52.55 | 721,000 | $1.17 B |
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.
