5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-7.79%
YEAR-TO-DATE PERFORMANCE
-18.05%
1 YEAR PERFORMANCE
-23.14%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $42.52 | $43.48 (2.25%) | $43.75 | $42.38 | 117,660 | |
| 04/30/2025 | $41.77 | $42.70 (2.23%) | $42.87 | $40.00 | 844,763 | $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 | 534,504 | $961.56 M |
| 04/25/2025 | $42.58 | $43.34 (1.78%) | $43.49 | $42.34 | 559,300 | $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 | 759,000 | $978.92 M |
| 04/22/2025 | $44.53 | $44.54 (0.02%) | $44.99 | $42.51 | 872,119 | $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 | 967,429 | $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 | 934,537 | $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 | 747,838 | $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 |
| 03/28/2025 | $41.25 | $40.02 (-2.98%) | $41.56 | $39.53 | 835,412 | $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 |
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.
