Cracker Barrel Old Country Store Stock Price History
NASDAQ: CBRLConsumer DiscretionaryRestaurantsUSD
57.46+2.12 (+3.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBRL price history at a glance
The price history for Cracker Barrel Old Country Store (CBRL) on this page begins on November 2, 1981, when the stock closed at $0.5853; it most recently closed at $57.46 on October 5, 2026. The highest price in this record is $185.00, reached on November 26, 2018; the latest close is 68.9% below that peak. Across the 44 complete calendar years in the table, CBRL finished higher in 23 and lower in 21. Its best year was 1991 (+168.4%) and its worst was 1999 (-58.4%).
Over roughly 45 years the share price changed +9717.2%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, CBRL has gained 46.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $185.00
- Date of high
- Nov 26, 2018
- Low since 1981
- $0.4243
- Date of low
- Jan 25, 1982
- 52-week high
- $60.26
- 52-week low
- $24.85
- IPO year
- 1981
- Last close
- $57.46
CBRL returns
1 week
+3.05%
1 month
+12.34%
3 months
+13.96%
6 months
+102.40%
Year to date
+126.22%
1 year
+46.06%
3 years
-15.06%
5 years
-57.34%
CBRL price return, excluding dividends.
CBRL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.46 | +114.00% |
| 2025 | 26.85 | -52.00% |
| 2024 | 55.94 | -27.43% |
| 2023 | 77.08 | -18.64% |
| 2022 | 94.74 | -26.35% |
| 2021 | 128.64 | -2.49% |
| 2020 | 131.92 | -15.13% |
| 2019 | 155.43 | -4.55% |
| 2018 | 162.84 | +2.49% |
| 2017 | 158.89 | -4.84% |
| 2016 | 166.98 | +31.66% |
| 2015 | 126.83 | -8.60% |
| 2014 | 138.77 | +25.48% |
| 2013 | 110.59 | +68.38% |
| 2012 | 65.68 | +30.29% |
| 2011 | 50.41 | -7.96% |
| 2010 | 54.77 | +44.17% |
| 2009 | 37.99 | +72.29% |
| 2008 | 22.05 | -18.15% |
| 2007 | 26.94 | -39.81% |
| 2006 | 44.76 | +27.34% |
| 2005 | 35.15 | -16.01% |
| 2004 | 41.85 | +10.80% |
| 2003 | 37.77 | +27.30% |
| 2002 | 29.67 | -1.26% |
| 2001 | 30.05 | +65.22% |
| 2000 | 18.19 | +87.44% |
| 1999 | 9.70 | -58.38% |
| 1998 | 23.31 | -29.36% |
| 1997 | 33.00 | +28.16% |
| 1996 | 25.75 | +49.28% |
| 1995 | 17.25 | -6.76% |
| 1994 | 18.50 | -32.73% |
| 1993 | 27.50 | -3.79% |
| 1992 | 28.58 | +37.57% |
| 1991 | 20.78 | +168.42% |
| 1990 | 7.74 | +37.50% |
| 1989 | 5.63 | +67.65% |
| 1988 | 3.36 | +59.37% |
| 1987 | 2.11 | +28.00% |
| 1986 | 1.65 | +40.19% |
| 1985 | 1.17 | -3.60% |
| 1984 | 1.22 | -34.71% |
| 1983 | 1.87 | +46.55% |
| 1982 | 1.27 | +163.62% |
| 1981* | 0.4829 | -17.50% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
CBRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.11 | 58.40 | 54.90 | 57.46 | +3.83% | |
| 55.83 | 56.44 | 54.60 | 55.34 | -1.88% | |
| 55.90 | 57.21 | 55.55 | 56.40 | +0.14% | |
| 57.05 | 57.20 | 55.50 | 56.32 | 0.00% | |
| 55.95 | 56.55 | 54.23 | 56.32 | +1.00% | |
| 51.70 | 55.86 | 51.70 | 55.76 | +7.81% | |
| 52.20 | 53.17 | 51.65 | 51.72 | -1.71% | |
| 53.28 | 53.80 | 52.06 | 52.62 | +0.27% | |
| 54.06 | 55.62 | 51.96 | 52.48 | -2.33% | |
| 52.25 | 54.55 | 52.14 | 53.73 | +3.71% | |
| 52.39 | 52.68 | 50.19 | 51.81 | -0.06% | |
| 46.88 | 51.98 | 46.88 | 51.84 | +9.09% | |
| 47.57 | 49.16 | 44.52 | 47.52 | +4.49% | |
| 45.50 | 46.75 | 45.14 | 45.48 | +1.36% | |
| 45.85 | 46.29 | 44.17 | 44.87 | -0.42% | |
| 43.70 | 45.15 | 43.70 | 45.06 | +2.97% | |
| 43.72 | 44.11 | 42.87 | 43.76 | +1.25% | |
| 45.14 | 45.94 | 43.20 | 43.22 | -4.27% | |
| 49.63 | 49.70 | 44.99 | 45.15 | -10.65% | |
| 49.52 | 50.96 | 49.52 | 50.53 | +2.12% | |
| 49.85 | 50.14 | 48.68 | 49.48 | +0.08% | |
| 50.92 | 51.58 | 48.66 | 49.44 | -3.34% | |
| 52.50 | 52.67 | 50.79 | 51.15 | -3.05% | |
| 54.74 | 55.00 | 52.45 | 52.76 | -3.53% | |
| 53.95 | 55.03 | 53.57 | 54.69 | +1.18% | |
| 55.00 | 55.04 | 52.85 | 54.05 | -1.37% | |
| 54.45 | 55.66 | 53.20 | 54.80 | +1.11% | |
| 54.14 | 55.33 | 53.27 | 54.20 | -1.88% | |
| 55.34 | 57.20 | 54.57 | 55.24 | -0.75% | |
| 55.04 | 56.96 | 55.04 | 55.66 | +1.07% | |
| 57.72 | 57.72 | 54.98 | 55.07 | -5.96% | |
| 58.51 | 58.76 | 57.26 | 58.56 | +0.50% | |
| 58.25 | 58.78 | 56.78 | 58.27 | +0.43% | |
| 57.50 | 58.10 | 56.52 | 58.02 | +0.64% | |
| 55.35 | 57.78 | 55.15 | 57.65 | +4.57% | |
| 55.56 | 55.98 | 54.15 | 55.13 | -1.68% | |
| 57.90 | 59.46 | 55.85 | 56.07 | -3.63% | |
| 58.96 | 59.30 | 57.22 | 58.18 | -1.46% | |
| 57.25 | 59.67 | 56.11 | 59.04 | +1.92% | |
| 57.77 | 58.58 | 56.39 | 57.93 | -0.80% | |
| 59.23 | 60.26 | 57.86 | 58.40 | -0.58% | |
| 56.32 | 58.83 | 56.06 | 58.74 | +4.84% | |
| 55.50 | 56.96 | 55.27 | 56.03 | -0.12% | |
| 57.03 | 57.90 | 55.27 | 56.10 | -2.92% | |
| 57.37 | 58.67 | 56.94 | 57.79 | -0.74% | |
| 58.26 | 59.27 | 57.08 | 58.22 | -0.90% | |
| 57.68 | 58.92 | 57.57 | 58.75 | +2.85% | |
| 57.18 | 58.32 | 56.20 | 57.12 | -1.14% | |
| 57.50 | 59.67 | 57.25 | 57.78 | +2.46% | |
| 57.23 | 57.43 | 55.89 | 56.39 | -1.21% | |
| 56.50 | 57.43 | 55.25 | 57.08 | +0.94% | |
| 54.09 | 56.94 | 54.09 | 56.55 | +5.09% | |
| 52.73 | 54.00 | 51.15 | 53.81 | +2.63% | |
| 52.27 | 53.42 | 50.20 | 52.43 | -2.38% | |
| 51.53 | 54.55 | 51.53 | 53.71 | +3.65% | |
| 52.37 | 52.38 | 51.05 | 51.82 | -2.54% | |
| 54.90 | 55.75 | 52.87 | 53.17 | -1.35% | |
| 54.85 | 55.58 | 51.57 | 53.90 | +0.92% | |
| 54.00 | 54.71 | 52.18 | 53.41 | -0.37% | |
| 50.82 | 53.66 | 50.82 | 53.61 | +5.01% | |
| 51.93 | 52.77 | 50.54 | 51.05 | -1.07% | |
| 52.78 | 54.00 | 51.50 | 51.60 | -3.30% | |
| 52.53 | 53.57 | 51.73 | 53.36 | +1.93% | |
| 50.89 | 52.37 | 50.52 | 52.35 | +3.83% | |
| 49.67 | 53.20 | 49.49 | 50.42 | +1.84% | |
| 48.62 | 49.89 | 47.87 | 49.51 | +1.91% | |
| 49.04 | 49.04 | 47.07 | 48.58 | -1.86% | |
| 50.70 | 51.41 | 48.99 | 49.50 | -2.12% | |
| 53.50 | 54.35 | 50.52 | 50.57 | -5.48% | |
| 55.20 | 55.20 | 51.93 | 53.50 | -2.90% | |
| 53.02 | 55.15 | 52.92 | 55.10 | +3.38% | |
| 53.94 | 54.74 | 52.89 | 53.30 | -1.19% | |
| 51.76 | 54.24 | 51.50 | 53.94 | +2.06% | |
| 48.08 | 53.45 | 48.08 | 52.85 | +9.38% | |
| 48.69 | 49.49 | 47.38 | 48.32 | -0.12% | |
| 47.16 | 48.58 | 46.71 | 48.38 | +4.13% | |
| 46.17 | 47.29 | 45.44 | 46.46 | +0.74% | |
| 47.98 | 48.43 | 45.62 | 46.12 | -2.58% | |
| 44.81 | 48.25 | 44.54 | 47.34 | +7.89% | |
| 43.61 | 45.31 | 42.58 | 43.88 | +0.30% | |
| 43.36 | 44.66 | 43.25 | 43.75 | +0.60% | |
| 46.91 | 46.98 | 43.23 | 43.49 | -6.85% | |
| 46.72 | 47.76 | 44.58 | 46.69 | +2.62% | |
| 45.25 | 46.21 | 43.00 | 45.50 | +2.27% | |
| 43.50 | 48.91 | 43.15 | 44.49 | +22.56% | |
| 34.21 | 36.65 | 33.97 | 36.30 | +6.11% | |
| 33.14 | 34.50 | 32.57 | 34.21 | +2.00% | |
| 33.00 | 33.65 | 32.36 | 33.54 | +1.64% | |
| 33.67 | 33.81 | 32.43 | 33.00 | -0.36% | |
| 33.98 | 33.98 | 32.88 | 33.12 | -3.07% | |
| 34.53 | 34.54 | 33.34 | 34.17 | -2.54% | |
| 33.82 | 35.14 | 33.65 | 35.06 | +3.67% | |
| 34.13 | 34.68 | 33.64 | 33.82 | -1.17% | |
| 34.46 | 34.73 | 33.81 | 34.22 | -1.01% | |
| 33.74 | 36.25 | 33.74 | 34.57 | +3.78% | |
| 32.60 | 33.75 | 32.50 | 33.31 | +2.84% | |
| 32.00 | 33.19 | 31.89 | 32.39 | +1.89% | |
| 29.92 | 31.88 | 29.19 | 31.79 | +6.04% | |
| 28.85 | 30.45 | 28.23 | 29.98 | +3.92% | |
| 29.49 | 30.17 | 28.68 | 28.85 | -1.60% | |
| 30.35 | 30.50 | 28.55 | 29.32 | -4.53% | |
| 28.96 | 31.02 | 28.80 | 30.71 | +5.28% | |
| 29.30 | 29.86 | 28.82 | 29.17 | +0.76% | |
| 29.55 | 30.10 | 28.94 | 28.95 | -2.66% | |
| 31.39 | 31.75 | 29.54 | 29.74 | -5.20% | |
| 31.21 | 31.80 | 30.52 | 31.37 | -0.38% | |
| 31.71 | 32.40 | 30.89 | 31.49 | +1.09% | |
| 30.43 | 31.74 | 29.91 | 31.15 | +1.40% | |
| 30.05 | 31.38 | 29.99 | 30.72 | +3.89% | |
| 28.89 | 29.78 | 28.50 | 29.57 | +1.69% | |
| 30.80 | 30.80 | 28.58 | 29.08 | -6.47% | |
| 31.32 | 31.91 | 30.55 | 31.09 | -0.73% | |
| 31.37 | 32.15 | 31.06 | 31.32 | +0.90% | |
| 30.77 | 31.38 | 30.58 | 31.04 | +0.88% | |
| 31.15 | 31.39 | 30.46 | 30.77 | -0.93% | |
| 29.35 | 31.09 | 29.26 | 31.06 | +5.79% | |
| 29.44 | 29.48 | 28.22 | 29.36 | -0.64% | |
| 30.40 | 30.77 | 29.42 | 29.55 | -3.34% | |
| 30.49 | 31.20 | 30.21 | 30.57 | +1.16% | |
| 31.62 | 31.75 | 29.77 | 30.22 | -3.79% | |
| 29.90 | 31.82 | 29.69 | 31.41 | +4.01% | |
| 29.32 | 30.45 | 29.31 | 30.20 | +3.92% | |
| 29.44 | 30.25 | 29.02 | 29.06 | -0.92% | |
| 27.78 | 29.68 | 27.42 | 29.33 | +5.28% | |
| 27.67 | 28.41 | 27.18 | 27.86 | +0.04% | |
| 27.70 | 28.76 | 27.52 | 27.85 | -1.90% | |
| 29.64 | 30.05 | 28.00 | 28.39 | -4.54% | |
| 28.69 | 30.11 | 28.34 | 29.74 | +2.59% | |
| 29.29 | 29.99 | 28.60 | 28.99 | +2.01% | |
| 29.69 | 30.16 | 28.40 | 28.42 | -4.15% | |
| 28.75 | 29.92 | 28.51 | 29.65 | +2.63% | |
| 28.00 | 28.94 | 27.51 | 28.89 | +1.23% | |
| 28.42 | 28.81 | 27.62 | 28.54 | +1.53% | |
| 27.95 | 28.52 | 27.32 | 28.11 | +1.26% | |
| 27.32 | 28.11 | 27.01 | 27.76 | +3.81% | |
| 27.58 | 27.80 | 26.35 | 26.74 | -3.81% | |
| 27.76 | 28.31 | 27.38 | 27.80 | -0.36% | |
| 27.63 | 28.20 | 27.49 | 27.90 | +2.46% | |
| 26.61 | 27.64 | 26.38 | 27.23 | +1.08% | |
| 27.77 | 27.96 | 26.50 | 26.94 | -1.71% | |
| 28.10 | 28.70 | 27.34 | 27.41 | -2.49% | |
| 27.43 | 28.78 | 26.75 | 28.11 | +1.12% | |
| 28.06 | 28.83 | 27.77 | 27.80 | -3.71% | |
| 27.83 | 29.23 | 27.83 | 28.87 | +4.45% | |
| 28.21 | 28.35 | 26.92 | 27.64 | -1.25% | |
| 27.84 | 28.12 | 27.25 | 27.99 | +1.67% | |
| 27.70 | 28.14 | 27.33 | 27.53 | -1.18% | |
| 28.44 | 28.80 | 27.66 | 27.86 | -1.28% | |
| 28.55 | 29.30 | 28.08 | 28.22 | -2.96% | |
| 29.26 | 29.26 | 27.49 | 29.08 | -1.22% | |
| 30.12 | 30.92 | 29.28 | 29.44 | -5.25% | |
| 34.00 | 34.86 | 29.94 | 31.07 | +1.47% | |
| 30.80 | 31.36 | 30.36 | 30.62 | -0.29% | |
| 30.55 | 31.52 | 30.54 | 30.71 | -4.89% | |
| 31.59 | 32.45 | 30.72 | 32.29 | -1.31% | |
| 31.92 | 32.87 | 30.72 | 32.72 | +1.11% | |
| 31.43 | 32.46 | 31.14 | 32.36 | +3.55% | |
| 31.41 | 31.61 | 30.30 | 31.25 | +0.51% | |
| 31.71 | 32.20 | 30.53 | 31.09 | -2.97% | |
| 33.44 | 33.44 | 30.40 | 32.04 | -5.07% | |
| 33.07 | 34.14 | 32.21 | 33.75 | +2.80% | |
| 32.63 | 32.88 | 31.93 | 32.83 | -0.36% | |
| 31.57 | 34.10 | 31.45 | 32.95 | +3.55% | |
| 32.02 | 32.12 | 30.62 | 31.82 | +1.34% | |
| 31.29 | 31.65 | 30.26 | 31.40 | +1.45% | |
| 32.87 | 33.84 | 30.72 | 30.95 | -5.35% | |
| 32.06 | 32.83 | 31.06 | 32.70 | +0.46% | |
| 34.16 | 34.16 | 32.52 | 32.55 | -3.98% | |
| 33.83 | 34.03 | 33.00 | 33.90 | +0.27% | |
| 32.70 | 33.93 | 32.18 | 33.81 | +3.11% | |
| 33.25 | 33.90 | 31.77 | 32.79 | -1.38% | |
| 32.50 | 34.43 | 32.50 | 33.25 | +3.49% | |
| 30.95 | 32.68 | 30.89 | 32.13 | +2.49% | |
| 29.89 | 31.52 | 29.70 | 31.35 | +4.08% | |
| 28.17 | 30.26 | 27.95 | 30.12 | +5.94% | |
| 29.38 | 30.00 | 28.39 | 28.43 | -3.40% | |
| 31.24 | 31.83 | 29.32 | 29.43 | -2.58% | |
| 28.89 | 30.46 | 28.62 | 30.21 | +4.24% | |
| 29.95 | 30.03 | 28.67 | 28.98 | -4.07% | |
| 30.53 | 30.99 | 29.94 | 30.21 | -2.30% | |
| 32.62 | 33.45 | 30.86 | 30.92 | -4.80% | |
| 32.55 | 33.09 | 31.28 | 32.48 | -0.85% | |
| 33.83 | 34.31 | 32.55 | 32.76 | -5.07% | |
| 35.93 | 36.16 | 34.01 | 34.51 | -5.97% | |
| 33.87 | 36.89 | 33.15 | 36.70 | +8.39% | |
| 32.08 | 33.94 | 32.08 | 33.86 | +5.61% | |
| 32.52 | 33.00 | 31.62 | 32.06 | -1.23% | |
| 30.00 | 32.50 | 29.59 | 32.46 | +8.16% | |
| 30.36 | 31.13 | 29.27 | 30.01 | -0.46% | |
| 28.20 | 30.25 | 27.94 | 30.15 | +6.42% | |
| 28.74 | 29.46 | 27.94 | 28.33 | -1.43% | |
| 26.57 | 29.08 | 26.50 | 28.74 | +8.25% | |
| 26.90 | 27.92 | 26.23 | 26.55 | -1.12% | |
| 25.41 | 26.90 | 25.00 | 26.85 | +5.71% | |
| 25.02 | 25.45 | 24.85 | 25.40 | +1.52% | |
| 25.20 | 25.59 | 25.00 | 25.02 | -1.22% | |
| 25.77 | 25.99 | 25.20 | 25.33 | -2.39% | |
| 26.26 | 26.55 | 25.80 | 25.95 | -1.74% | |
| 25.94 | 26.57 | 25.70 | 26.41 | +2.56% | |
| 25.96 | 26.72 | 25.70 | 25.75 | -1.11% | |
| 26.25 | 26.33 | 25.80 | 26.04 | -0.65% | |
| 27.00 | 27.07 | 26.12 | 26.21 | -4.17% | |
| 27.34 | 27.75 | 26.94 | 27.35 | +2.32% | |
| 25.96 | 27.75 | 25.93 | 26.73 | +2.89% | |
| 26.60 | 26.66 | 25.82 | 25.98 | -2.40% | |
| 28.03 | 28.06 | 26.49 | 26.62 | -2.60% | |
| 28.25 | 28.85 | 27.26 | 27.33 | -3.19% | |
| 28.05 | 30.20 | 27.70 | 28.23 | +1.00% | |
| 26.29 | 28.38 | 25.25 | 27.95 | +3.52% | |
| 27.02 | 28.21 | 26.82 | 27.00 | +1.43% | |
| 28.08 | 28.10 | 26.39 | 26.62 | -4.35% | |
| 28.30 | 28.37 | 27.49 | 27.83 | -1.94% | |
| 28.92 | 28.95 | 28.17 | 28.38 | -1.66% | |
| 28.52 | 29.20 | 28.30 | 28.86 | +0.77% | |
| 28.69 | 28.89 | 27.71 | 28.64 | +0.03% | |
| 28.55 | 29.10 | 27.92 | 28.63 | -0.90% | |
| 28.78 | 28.99 | 28.50 | 28.89 | +0.38% | |
| 28.02 | 29.25 | 28.02 | 28.78 | +2.20% | |
| 26.58 | 28.79 | 26.58 | 28.16 | +7.60% | |
| 26.79 | 27.21 | 25.62 | 26.17 | -3.40% | |
| 25.89 | 28.00 | 25.82 | 27.09 | +4.31% | |
| 27.71 | 27.90 | 25.93 | 25.97 | -5.49% | |
| 27.31 | 27.70 | 26.46 | 27.48 | +0.62% | |
| 27.38 | 29.03 | 27.24 | 27.31 | -0.65% | |
| 28.58 | 28.88 | 27.42 | 27.49 | -4.85% | |
| 29.93 | 30.15 | 28.85 | 28.89 | -4.59% | |
| 29.80 | 30.90 | 29.80 | 30.28 | +0.97% | |
| 29.79 | 30.41 | 29.57 | 29.99 | +2.32% | |
| 29.00 | 29.56 | 28.60 | 29.31 | +0.76% | |
| 32.25 | 32.44 | 29.04 | 29.09 | -8.41% | |
| 31.00 | 32.07 | 30.56 | 31.76 | +2.12% | |
| 32.95 | 33.20 | 31.08 | 31.10 | -5.61% | |
| 32.54 | 33.25 | 31.88 | 32.95 | +1.63% | |
| 32.10 | 33.33 | 32.00 | 32.42 | +0.56% | |
| 33.53 | 33.53 | 31.79 | 32.24 | -4.33% | |
| 33.45 | 33.79 | 32.53 | 33.70 | +0.57% | |
| 34.25 | 34.49 | 33.15 | 33.51 | -3.32% | |
| 35.30 | 35.53 | 34.23 | 34.66 | -3.21% | |
| 35.41 | 35.95 | 34.67 | 35.81 | +0.70% | |
| 36.52 | 36.65 | 35.51 | 35.56 | -1.90% | |
| 37.00 | 37.21 | 35.70 | 36.25 | -1.36% | |
| 36.74 | 36.80 | 35.89 | 36.75 | -0.38% | |
| 37.20 | 37.86 | 36.72 | 36.89 | -1.15% | |
| 36.31 | 37.90 | 35.76 | 37.32 | +1.88% | |
| 39.71 | 39.99 | 36.52 | 36.63 | -7.55% | |
| 39.89 | 40.38 | 39.41 | 39.62 | -1.66% | |
| 40.98 | 41.17 | 40.28 | 40.29 | -1.52% | |
| 41.39 | 43.14 | 40.85 | 40.91 | -1.06% | |
| 40.00 | 42.41 | 39.70 | 41.35 | +2.66% | |
| 40.04 | 40.85 | 39.80 | 40.28 | +2.39% | |
| 41.02 | 41.25 | 39.27 | 39.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBRL chart for longer ranges.