Cheesecake Factory (CAKE)
NASDAQ:CAKE
Want to see CAKE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
76.67
78.87
75.52
77.19
77.19
+2.21%
1,425,959
1.20
Jun 17, 2026
73.40
77.02
72.75
75.52
75.52
+3.07%
1,267,274
1.05
Jun 16, 2026
73.24
74.63
73.08
73.27
73.27
-0.65%
1,720,391
1.44
Jun 15, 2026
73.33
74.60
72.71
73.75
73.75
-2.03%
2,429,847
2.06
Jun 12, 2026
75.46
76.52
74.19
75.28
75.28
+0.40%
1,823,550
1.55
Jun 11, 2026
70.62
75.08
70.43
74.98
74.98
+6.17%
2,215,688
1.91
Jun 10, 2026
68.75
71.24
68.25
70.62
70.62
+3.94%
1,417,439
1.21
Jun 09, 2026
67.72
69.14
66.72
67.94
67.94
+1.07%
1,546,027
1.33
Jun 08, 2026
65.97
68.11
65.43
67.22
67.22
+1.65%
1,435,533
1.24
Jun 05, 2026
64.21
67.06
64.20
66.13
66.13
+3.59%
1,192,113
1.03
Jun 04, 2026
65.03
65.59
63.08
63.84
63.84
-1.60%
921,655
0.79
Jun 03, 2026
64.44
65.70
63.97
64.88
64.88
+0.60%
850,274
0.73
Jun 02, 2026
64.96
65.14
63.55
64.49
64.49
-2.11%
1,146,722
0.98
Jun 01, 2026
65.05
66.51
64.53
65.88
65.88
-0.24%
993,257
0.85
May 29, 2026
64.11
67.14
63.76
66.04
66.04
+2.77%
1,103,207
0.93
May 28, 2026
64.82
65.52
63.68
64.26
64.26
-1.06%
723,720
0.61
May 27, 2026
65.26
66.38
64.30
64.95
64.95
+0.50%
1,161,045
0.98
May 26, 2026
61.89
64.73
61.79
64.63
64.63
+5.71%
1,155,342
0.97
May 22, 2026
60.63
61.78
60.00
61.14
61.14
+0.94%
790,468
0.66
May 21, 2026
59.58
60.63
58.54
60.57
60.57
+0.45%
734,236
0.60
May 20, 2026
58.92
60.72
57.81
60.30
60.30
+3.13%
877,285
0.71
May 19, 2026
59.44
59.50
58.28
58.47
58.47
-2.06%
830,913
0.66
May 18, 2026
58.99
60.00
58.47
59.70
59.70
+0.35%
844,685
0.65
May 15, 2026
58.34
59.91
57.70
59.49
59.49
+2.08%
1,217,857
0.92
May 14, 2026
58.21
59.07
57.24
58.28
58.28
+3.10%
1,300,320
1.00
May 13, 2026
60.52
60.52
55.83
56.53
56.53
-6.48%
1,699,885
1.32
May 12, 2026
61.53
61.53
60.18
60.75
60.45
-0.69%
774,607
0.60
May 11, 2026
61.66
62.08
60.82
61.17
60.87
-0.78%
677,669
0.52
May 08, 2026
61.76
62.18
60.88
61.65
61.35
+1.40%
1,743,573
1.33
May 07, 2026
60.15
60.86
58.70
60.80
60.50
+0.30%
1,000,734
0.76
May 06, 2026
62.20
63.30
60.58
60.62
60.32
-0.84%
1,019,754
0.77
May 05, 2026
59.24
62.07
59.01
61.13
60.83
+3.10%
1,396,275
1.06
May 04, 2026
60.48
60.63
59.06
59.29
59.00
-1.51%
1,093,722
0.82
May 01, 2026
62.30
62.69
59.58
60.20
59.90
-4.25%
1,734,660
1.32
Apr 30, 2026
65.04
65.45
60.95
62.87
62.56
+0.32%
2,727,034
2.12
Apr 29, 2026
62.47
64.00
62.04
62.67
62.36
-0.02%
2,475,693
1.95
Apr 28, 2026
62.43
63.19
61.36
62.68
62.37
+0.27%
1,384,905
1.10
Apr 27, 2026
61.80
63.68
61.45
62.51
62.20
+1.28%
1,522,518
1.21
Apr 24, 2026
61.79
62.42
60.70
61.72
61.42
-0.26%
732,292
0.58
Apr 23, 2026
63.62
64.00
61.73
61.88
61.57
-2.20%
935,120
0.74
Apr 22, 2026
62.41
63.80
62.08
63.27
62.96
+2.31%
1,479,361
1.19
Apr 21, 2026
62.48
63.23
61.42
61.84
61.53
-0.48%
1,124,057
0.90
Apr 20, 2026
62.18
62.78
61.28
62.14
61.83
-0.86%
965,959
0.77
Apr 17, 2026
60.63
63.90
60.63
62.68
62.37
+4.05%
1,078,035
0.85
Apr 16, 2026
60.91
61.51
59.73
60.24
59.94
-2.00%
1,211,970
0.97
Apr 15, 2026
61.06
62.22
60.67
61.47
61.17
+0.34%
1,001,217
0.80
Apr 14, 2026
58.76
61.63
58.76
61.26
60.96
+4.01%
1,224,828
0.98
Apr 13, 2026
58.26
59.26
57.39
58.90
58.61
-0.42%
1,034,394
0.82
Apr 10, 2026
58.72
59.66
58.52
59.15
58.86
+0.65%
765,913
0.61
Apr 09, 2026
57.75
59.18
57.42
58.77
58.48
+2.12%
832,526
0.65
Rows: