5 DAY PERFORMANCE
+13.01%
1 MONTH PERFORMANCE
+19.66%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-45.57%
YEAR-TO-DATE PERFORMANCE
+26.50%
1 YEAR PERFORMANCE
-49.28%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $30.95 | $32.13 (3.81%) | $32.68 | $30.89 | 1.54 M | $716.15 M |
| 02/02/2026 | $29.89 | $31.35 (4.88%) | $31.52 | $29.70 | 1.59 M | $698.76 M |
| 01/30/2026 | $28.17 | $30.12 (6.92%) | $30.26 | $27.95 | 1.69 M | $671.34 M |
| 01/29/2026 | $29.38 | $28.43 (-3.23%) | $30.00 | $28.39 | 1.02 M | $633.68 M |
| 01/28/2026 | $31.24 | $29.43 (-5.79%) | $31.83 | $29.32 | 1.53 M | $655.97 M |
| 01/27/2026 | $28.89 | $30.21 (4.57%) | $30.46 | $28.62 | 1.42 M | $673.35 M |
| 01/26/2026 | $29.95 | $28.98 (-3.24%) | $30.03 | $28.67 | 1.50 M | $645.93 M |
| 01/23/2026 | $30.53 | $30.21 (-1.05%) | $30.99 | $29.94 | 1.23 M | $673.35 M |
| 01/22/2026 | $32.62 | $30.92 (-5.21%) | $33.45 | $30.86 | 1.34 M | $689.18 M |
| 01/21/2026 | $32.55 | $32.48 (-0.22%) | $33.09 | $31.28 | 1.62 M | $723.95 M |
| 01/20/2026 | $33.83 | $32.76 (-3.16%) | $34.31 | $32.55 | 1.70 M | $730.19 M |
| 01/16/2026 | $35.93 | $34.51 (-3.95%) | $36.16 | $34.01 | 2.60 M | $769.19 M |
| 01/15/2026 | $33.87 | $36.70 (8.36%) | $36.89 | $33.15 | 3.16 M | $818.01 M |
| 01/14/2026 | $32.08 | $33.86 (5.55%) | $33.94 | $32.08 | 2.03 M | $754.71 M |
| 01/13/2026 | $32.52 | $32.06 (-1.41%) | $33.00 | $31.62 | 2.03 M | $714.59 M |
| 01/12/2026 | $30.00 | $32.46 (8.2%) | $32.50 | $29.59 | 1.89 M | $723.50 M |
| 01/09/2026 | $30.36 | $30.01 (-1.15%) | $31.13 | $29.27 | 1.49 M | $668.89 M |
| 01/08/2026 | $28.20 | $30.15 (6.91%) | $30.25 | $27.94 | 1.86 M | $672.01 M |
| 01/07/2026 | $28.74 | $28.33 (-1.43%) | $29.46 | $27.94 | 1.45 M | $631.45 M |
| 01/06/2026 | $26.57 | $28.74 (8.17%) | $29.08 | $26.50 | 1.99 M | $640.59 M |
| 01/05/2026 | $26.90 | $26.55 (-1.3%) | $27.92 | $26.23 | 1.64 M | $591.77 M |
| 01/02/2026 | $25.41 | $26.85 (5.67%) | $26.90 | $25.00 | 1.79 M | $598.46 M |
| 12/31/2025 | $25.02 | $25.40 (1.52%) | $25.45 | $24.85 | 1.65 M | $566.14 M |
| 12/30/2025 | $25.20 | $25.02 (-0.71%) | $25.59 | $25.00 | 1.40 M | $557.67 M |
| 12/29/2025 | $25.77 | $25.33 (-1.71%) | $25.99 | $25.20 | 2.26 M | $564.58 M |
| 12/26/2025 | $26.26 | $25.95 (-1.18%) | $26.55 | $25.80 | 1.42 M | $578.40 M |
| 12/24/2025 | $25.94 | $26.41 (1.81%) | $26.57 | $25.70 | 894.62 K | $588.65 M |
| 12/23/2025 | $25.96 | $25.75 (-0.81%) | $26.72 | $25.70 | 1.87 M | $573.94 M |
| 12/22/2025 | $26.25 | $26.04 (-0.8%) | $26.33 | $25.80 | 2.31 M | $580.41 M |
| 12/19/2025 | $27.00 | $26.21 (-2.93%) | $27.07 | $26.12 | 2.24 M | $584.19 M |
| 12/18/2025 | $27.34 | $27.35 (0.04%) | $27.75 | $26.94 | 1.42 M | $609.60 M |
| 12/17/2025 | $25.96 | $26.73 (2.97%) | $27.75 | $25.93 | 2.37 M | $595.78 M |
| 12/16/2025 | $26.60 | $25.98 (-2.33%) | $26.66 | $25.82 | 1.90 M | $579.07 M |
| 12/15/2025 | $28.03 | $26.62 (-5.03%) | $28.06 | $26.49 | 1.67 M | $593.33 M |
| 12/12/2025 | $28.25 | $27.33 (-3.26%) | $28.85 | $27.26 | 1.79 M | $609.16 M |
| 12/11/2025 | $28.05 | $28.23 (0.64%) | $30.20 | $27.70 | 4.16 M | $629.22 M |
| 12/10/2025 | $26.29 | $27.95 (6.31%) | $28.38 | $25.25 | 6.87 M | $622.98 M |
| 12/09/2025 | $27.02 | $27.00 (-0.07%) | $28.21 | $26.82 | 6.08 M | $601.80 M |
| 12/08/2025 | $28.08 | $26.62 (-5.2%) | $28.10 | $26.39 | 3.30 M | $593.33 M |
| 12/05/2025 | $28.30 | $27.83 (-1.66%) | $28.37 | $27.49 | 1.51 M | $619.70 M |
| 12/04/2025 | $28.92 | $28.38 (-1.87%) | $28.95 | $28.17 | 1.12 M | $631.95 M |
| 12/03/2025 | $28.52 | $28.86 (1.19%) | $29.20 | $28.30 | 1.03 M | $642.64 M |
| 12/02/2025 | $28.69 | $28.64 (-0.17%) | $28.89 | $27.71 | 1.37 M | $637.74 M |
| 12/01/2025 | $28.55 | $28.63 (0.28%) | $29.10 | $27.92 | 1.09 M | $637.51 M |
| 11/28/2025 | $28.78 | $28.89 (0.38%) | $28.99 | $28.50 | 496.75 K | $643.30 M |
| 11/26/2025 | $28.02 | $28.78 (2.71%) | $29.25 | $28.02 | 1.31 M | $640.85 M |
| 11/25/2025 | $26.58 | $28.16 (5.94%) | $28.79 | $26.58 | 1.84 M | $627.05 M |
| 11/24/2025 | $26.79 | $26.17 (-2.31%) | $27.21 | $25.62 | 3.05 M | $582.74 M |
| 11/21/2025 | $25.89 | $27.09 (4.63%) | $28.00 | $25.82 | 2.21 M | $603.22 M |
| 11/20/2025 | $27.71 | $25.97 (-6.28%) | $27.90 | $25.93 | 1.55 M | $578.28 M |
| 11/19/2025 | $27.31 | $27.48 (0.62%) | $27.70 | $26.46 | 3.48 M | $611.91 M |
| 11/18/2025 | $27.38 | $27.31 (-0.26%) | $29.03 | $27.24 | 2.73 M | $608.12 M |
| 11/17/2025 | $28.58 | $27.49 (-3.81%) | $28.88 | $27.42 | 1.38 M | $612.13 M |
| 11/14/2025 | $29.93 | $28.89 (-3.47%) | $30.15 | $28.85 | 1.01 M | $643.30 M |
| 11/13/2025 | $29.80 | $30.28 (1.61%) | $30.90 | $29.80 | 860.86 K | $674.25 M |
| 11/12/2025 | $29.79 | $29.99 (0.67%) | $30.41 | $29.57 | 1.47 M | $667.80 M |
| 11/11/2025 | $29.00 | $29.31 (1.07%) | $29.56 | $28.60 | 1.44 M | $652.66 M |
| 11/10/2025 | $32.25 | $29.09 (-9.8%) | $32.44 | $29.04 | 2.40 M | $647.76 M |
| 11/07/2025 | $31.00 | $31.76 (2.45%) | $32.07 | $30.56 | 1.64 M | $707.21 M |
| 11/06/2025 | $32.95 | $31.10 (-5.61%) | $33.20 | $31.08 | 1.25 M | $692.51 M |
| 11/05/2025 | $32.54 | $32.95 (1.26%) | $33.25 | $31.88 | 940.70 K | $733.71 M |
| 11/04/2025 | $32.10 | $32.42 (1%) | $33.33 | $32.00 | 1.26 M | $721.91 M |
| 11/03/2025 | $33.53 | $32.24 (-3.85%) | $33.53 | $31.79 | 1.72 M | $717.90 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.
