MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBRL — Cracker Barrel Old Country Store, Inc,.
NasdaqCracker Barrel Old Country Store, Inc,.
$55.76
+4.04(+7.81%)
- O
- 51.70
- H
- 55.86
- L
- 51.70
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.76
Period Return+25.19%
Period High$71.93
Period Low$24.85
Avg Daily Volume1.30M
Total Trading Days365
CBRL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.70 | $55.86 | $51.70 | $55.76 | +$4.04 | +7.81% | 1,048,273 | $54.85 | $51.70 $55.86 |
| Oct 1, 2026 | $52.20 | $53.17 | $51.65 | $51.72 | $-0.90 | -1.71% | 763,787 | $52.24 | $51.65 $53.17 |
| Sep 30, 2026 | $53.28 | $53.80 | $52.06 | $52.62 | +$0.14 | +0.27% | 933,254 | $52.73 | $52.06 $53.80 |
| Sep 29, 2026 | $54.06 | $55.62 | $51.96 | $52.48 | $-1.25 | -2.33% | 831,334 | $53.09 | $51.96 $55.62 |
| Sep 28, 2026 | $52.25 | $54.55 | $52.14 | $53.73 | +$1.92 | +3.71% | 1,253,180 | $53.66 | $52.14 $54.55 |
| Sep 25, 2026 | $52.39 | $52.68 | $50.19 | $51.81 | $-0.03 | -0.06% | 1,168,496 | $51.59 | $50.19 $52.68 |
| Sep 24, 2026 | $46.88 | $51.98 | $46.88 | $51.84 | +$4.32 | +9.09% | 2,007,101 | $50.75 | $46.88 $51.98 |
| Sep 23, 2026 | $47.57 | $49.16 | $44.52 | $47.52 | +$2.04 | +4.49% | 2,836,244 | $47.66 | $44.52 $49.16 |
| Sep 22, 2026 | $45.50 | $46.75 | $45.14 | $45.48 | +$0.61 | +1.36% | 1,452,800 | $45.75 | $45.14 $46.75 |
| Sep 21, 2026 | $45.85 | $46.29 | $44.17 | $44.87 | $-0.19 | -0.42% | 1,637,562 | $45.07 | $44.17 $46.29 |
| Sep 18, 2026 | $43.70 | $45.15 | $43.70 | $45.06 | +$1.30 | +2.97% | 1,199,272 | $44.75 | $43.70 $45.15 |
| Sep 17, 2026 | $43.72 | $44.11 | $42.87 | $43.76 | +$0.54 | +1.25% | 924,962 | $43.73 | $42.87 $44.11 |
| Sep 16, 2026 | $45.14 | $45.94 | $43.20 | $43.22 | $-1.93 | -4.27% | 1,334,056 | $44.21 | $43.20 $45.94 |
| Sep 15, 2026 | $49.63 | $49.70 | $44.99 | $45.15 | $-5.38 | -10.65% | 1,348,820 | $46.21 | $44.99 $49.70 |
| Sep 14, 2026 | $49.52 | $50.96 | $49.52 | $50.53 | +$1.05 | +2.12% | 677,840 | $50.57 | $49.52 $50.96 |
| Sep 11, 2026 | $49.85 | $50.14 | $48.68 | $49.48 | +$0.04 | +0.08% | 695,120 | $49.33 | $48.68 $50.14 |
| Sep 10, 2026 | $50.92 | $51.58 | $48.66 | $49.44 | $-1.71 | -3.33% | 902,176 | $49.66 | $48.66 $51.58 |
| Sep 9, 2026 | $52.50 | $52.67 | $50.79 | $51.15 | $-1.62 | -3.06% | 1,159,119 | $51.52 | $50.79 $52.67 |
| Sep 8, 2026 | $54.74 | $55.00 | $52.45 | $52.76 | $-1.93 | -3.53% | 683,246 | $53.19 | $52.45 $55.00 |
| Sep 4, 2026 | $53.95 | $55.03 | $53.57 | $54.69 | +$0.64 | +1.18% | 736,268 | $54.63 | $53.57 $55.03 |
| Sep 3, 2026 | $55.00 | $55.04 | $52.85 | $54.05 | $-0.75 | -1.37% | 718,505 | $54.01 | $52.85 $55.04 |
| Sep 2, 2026 | $54.45 | $55.66 | $53.20 | $54.80 | +$0.60 | +1.11% | 652,083 | $54.85 | $53.20 $55.66 |
| Sep 1, 2026 | $54.14 | $55.33 | $53.27 | $54.20 | $-1.04 | -1.88% | 972,560 | $54.19 | $53.27 $55.33 |
| Aug 31, 2026 | $55.34 | $57.20 | $54.57 | $55.24 | $-0.42 | -0.75% | 1,055,812 | $55.30 | $54.57 $57.20 |
| Aug 28, 2026 | $55.04 | $56.96 | $55.04 | $55.66 | +$0.59 | +1.07% | 720,529 | $56.02 | $55.04 $56.96 |
| Aug 27, 2026 | $57.72 | $57.72 | $54.98 | $55.07 | $-3.49 | -5.95% | 823,841 | $55.86 | $54.98 $57.72 |
| Aug 26, 2026 | $58.51 | $58.76 | $57.26 | $58.56 | +$0.29 | +0.49% | 665,096 | $58.20 | $57.26 $58.76 |
| Aug 25, 2026 | $58.25 | $58.78 | $56.78 | $58.27 | +$0.25 | +0.43% | 653,500 | $57.84 | $56.78 $58.78 |
| Aug 24, 2026 | $57.50 | $58.10 | $56.52 | $58.02 | +$0.37 | +0.64% | 870,152 | $57.80 | $56.52 $58.10 |
| Aug 21, 2026 | $55.35 | $57.78 | $55.15 | $57.65 | +$2.52 | +4.57% | 547,451 | $57.01 | $55.15 $57.78 |