NYSE · CBRL

Cracker Barrel Old Country Store, Inc.

Consumer Cyclical · Restaurants

$70.05

Down-$2.40 (-3.31%)

Updated Nov 1, 2026, 3:29 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CBRL

CBRL price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CBRL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$72.50	$73.67	$69.83	$70.05	747.26K
Oct 29, 2026	$71.82	$73.50	$71.71	$72.45	742.91K
Oct 28, 2026	$67.70	$72.07	$67.13	$70.87	1M
Oct 27, 2026	$68.76	$68.83	$67.15	$68.19	579.05K
Oct 26, 2026	$67.37	$69.75	$67.02	$68.84	886.39K
Oct 23, 2026	$67.37	$68.07	$66.01	$67.66	697.2K
Oct 22, 2026	$66.45	$67.56	$65.00	$67.31	747.32K
Oct 21, 2026	$66.64	$66.745	$64.40	$65.75	751.89K
Oct 20, 2026	$68.91	$69.02	$66.30	$66.69	760.61K
Oct 19, 2026	$69.00	$69.31	$67.76	$69.02	1.17M
Oct 16, 2026	$67.80	$70.275	$67.555	$68.97	1.91M
Oct 15, 2026	$63.28	$67.58	$63.00	$67.41	1.4M
Oct 14, 2026	$61.39	$62.72	$59.8101	$62.72	848.29K
Oct 13, 2026	$59.00	$61.32	$58.4901	$61.25	1.29M
Oct 12, 2026	$57.35	$58.82	$56.57	$58.74	705.17K
Oct 9, 2026	$55.11	$58.40	$54.90	$57.46	1.11M
Oct 8, 2026	$55.83	$56.44	$54.60	$55.34	965.25K
Oct 7, 2026	$55.90	$57.21	$55.55	$56.40	489.44K
Oct 6, 2026	$57.05	$57.1995	$55.50	$56.32	668.31K
Oct 5, 2026	$55.95	$56.55	$54.23	$56.32	755.81K