CBRL: Cracker Barrel Old Country Store Inc.

As of Monday, December 29th, 2025

$ 25.33

-0.62 -2.39%

Open: 25.77
High: 25.99
Low: 25.20
Volume: 2,246,344
Previous Close on Friday, December 26th, 2025

$ 25.95

-0.46 -1.74%

Open: 26.26
High: 26.55
Low: 25.80
Volume: 1,400,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 25.77 25.99 25.20 25.33 2,246,344 -0.62 -2.39
2025-12-26 26.26 26.55 25.80 25.95 1,400,680 -0.46 -1.74
2025-12-24 25.94 26.57 25.70 26.41 893,322 +0.66 +2.56
2025-12-23 25.96 26.72 25.70 25.75 1,861,915 -0.29 -1.11
2025-12-22 26.25 26.33 25.80 26.04 2,290,470 -0.17 -0.65
2025-12-19 27.00 27.07 26.12 26.21 2,231,658 -1.14 -4.17
2025-12-18 27.34 27.75 26.94 27.35 1,413,403 +0.62 +2.32
2025-12-17 25.96 27.75 25.93 26.73 2,355,628 +0.75 +2.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.72
On 2025-12-23		 25.20
On 2025-12-29		 -0.88 -3.36 26.72
On 2025-12-23		 25.20
On 2025-12-29		 -5.67 25.90
10D 28.06
On 2025-12-15		 25.20
On 2025-12-29		 -2.00 -7.32 28.06
On 2025-12-15		 25.20
On 2025-12-29		 -10.19 26.24
20D 30.20
On 2025-12-11		 25.20
On 2025-12-29		 -3.56 -12.32 30.20
On 2025-12-11		 25.20
On 2025-12-29		 -16.56 27.09
WTD 25.99
On 2025-12-29		 25.20
On 2025-12-29		 -0.62 -2.39 -- -- -- 25.33
MTD 30.20
On 2025-12-11		 25.20
On 2025-12-29		 -3.56 -12.32 30.20
On 2025-12-11		 25.20
On 2025-12-29		 -16.56 27.09
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

25.33 -0.62 -2.39 2,246,344