Cracker Barrel Old Country Store, Inc.
CBRLNASDAQConsumer Cyclical● Active
$33.54
+$0.54(+1.64%)
Market Cap$749652540
P/E Ratio—
52W High$71.93
52W Low$24.85
Cracker Barrel Old Country Store, Inc.（CBRL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbrl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$162.81
Jun 9, 2021
-79.4% from here
5-Year Low5Y
$24.85
Dec 31, 2025
+35.0% from low
IPO Priceadj.
$0.5853
Nov 5, 1981
+5.6K% since IPO
1 Year Ago
$60.74
Jun 9, 2025
-44.8% in 1Y
5 Years Ago
$161.79
Jun 8, 2021
-79.3% in 5Y
10 Years Ago
$169.56
Jun 8, 2016
-80.2% in 10Y
Historical Price Data · CBRL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $33.00 | $33.65 | $32.35 | $33.54 | $33.54 | 858K | +1.64% |
| Jun 4, 2026 | $33.67 | $33.81 | $32.42 | $33.00 | $33.00 | 689K | -1.99% |
| Jun 3, 2026 | $33.98 | $33.98 | $32.88 | $33.12 | $33.12 | 594K | -2.53% |
| Jun 2, 2026 | $34.53 | $34.54 | $33.34 | $34.17 | $34.17 | 919K | -1.04% |
| Jun 1, 2026 | $33.82 | $35.14 | $33.65 | $35.06 | $35.06 | 784K | +3.67% |
| May 29, 2026 | $34.13 | $34.68 | $33.64 | $33.82 | $33.82 | 978K | -0.91% |
| May 28, 2026 | $34.46 | $34.73 | $33.81 | $34.22 | $34.22 | 473K | -0.70% |
| May 27, 2026 | $33.74 | $36.25 | $33.74 | $34.57 | $34.57 | 1.2M | +2.46% |
| May 26, 2026 | $32.60 | $33.75 | $32.50 | $33.31 | $33.31 | 937K | +2.18% |
| May 22, 2026 | $32.00 | $33.19 | $31.89 | $32.39 | $32.39 | 1.1M | +1.22% |
| May 21, 2026 | $29.92 | $31.88 | $29.19 | $31.79 | $31.79 | 1.1M | +6.25% |
| May 20, 2026 | $28.85 | $30.45 | $28.23 | $29.98 | $29.98 | 1.4M | +3.92% |
| May 19, 2026 | $29.49 | $30.17 | $28.68 | $28.85 | $28.85 | 1.2M | -2.17% |
| May 18, 2026 | $30.35 | $30.50 | $28.55 | $29.32 | $29.32 | 1.3M | -3.39% |
| May 15, 2026 | $28.96 | $31.02 | $28.80 | $30.71 | $30.71 | 1.4M | +6.04% |
| May 14, 2026 | $29.30 | $29.86 | $28.82 | $29.17 | $29.17 | 906K | -0.44% |
| May 13, 2026 | $29.55 | $30.10 | $28.94 | $28.95 | $28.95 | 787K | -2.03% |
| May 12, 2026 | $31.39 | $31.75 | $29.54 | $29.74 | $29.74 | 929K | -5.26% |
| May 11, 2026 | $31.21 | $31.80 | $30.52 | $31.37 | $31.37 | 926K | +0.51% |
| May 8, 2026 | $31.71 | $32.40 | $30.89 | $31.49 | $31.49 | 1.0M | -0.69% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CBRL
Jan 1 → Dec 31 · 6 years2026+32.0%$25.41 → $33.54
+32.0%
2025-52.9%$53.89 → $25.40
-52.9%
2024-30.9%$76.52 → $52.86
-30.9%
2023-19.5%$95.74 → $77.08
-19.5%
2022-26.7%$129.22 → $94.74
-26.7%
2021-20.8%$162.38 → $128.64
-20.8%
Best Year2026 · +32.0%
Worst Year2025 · -52.9%
Positive Years1 / 6
Avg Annual Return-19.8%
6Y Total Return-79.3%
6Y CAGR~-23.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CBRL?
If you invested $1,000 in CBRL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$198
Total Return-80.2%
CAGR~-15.0% / yr
Profit$-802
Based on Jun 8, 2016 · $169.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cracker Barrel Old Country Store, Inc.（CBRL）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBRL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBRL 历史股价FMP 日线复权 OHLCV