Education
About Us
Working with TipRanks
Follow Us
Cheesecake Factory (CAKE)
NASDAQ:CAKE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
58.49
58.74
56.98
57.37
57.37
-2.56%
1,097,586
0.93
Jan 23, 2026
58.47
59.33
58.21
58.88
58.88
-0.03%
609,010
0.50
Jan 22, 2026
60.29
61.58
58.51
58.90
58.90
-1.55%
1,025,482
0.83
Jan 21, 2026
56.75
60.01
56.66
59.83
59.83
+3.75%
1,566,268
1.27
Jan 20, 2026
58.39
59.54
57.57
57.67
57.67
-2.77%
1,781,428
1.45
Jan 19, 2026
60.18
60.79
59.23
59.31
59.31
0.00%
0
0.00
Jan 16, 2026
60.18
60.79
59.23
59.31
59.31
-2.37%
1,369,773
1.09
Jan 15, 2026
60.00
61.75
59.87
60.75
60.75
+0.98%
1,511,496
1.22
Jan 14, 2026
59.71
60.40
59.01
60.16
60.16
+0.69%
1,009,163
0.82
Jan 13, 2026
59.51
60.31
59.21
59.75
59.75
-0.28%
1,346,656
1.10
Jan 12, 2026
57.52
59.95
57.00
59.92
59.92
+4.01%
1,681,261
1.38
Jan 09, 2026
57.00
57.79
56.12
57.61
57.61
+1.09%
1,163,397
0.96
Jan 08, 2026
55.31
57.68
55.25
56.99
56.99
+2.41%
1,196,500
0.98
Jan 07, 2026
56.44
56.79
55.28
55.65
55.65
-1.56%
1,580,950
1.30
Jan 06, 2026
54.54
56.68
54.41
56.53
56.53
+3.40%
2,028,832
1.71
Jan 05, 2026
52.92
55.12
52.67
54.67
54.67
+3.52%
1,649,187
1.40
Jan 02, 2026
50.62
52.91
50.52
52.81
52.81
+4.62%
984,041
0.83
Jan 01, 2026
50.00
50.78
49.65
50.48
50.48
0.00%
0
0.00
Dec 31, 2025
50.00
50.78
49.65
50.48
50.48
+0.94%
892,300
0.74
Dec 30, 2025
50.85
50.85
49.92
50.01
50.01
-1.46%
1,047,053
0.87
Dec 29, 2025
51.96
52.22
50.48
50.75
50.75
-3.43%
1,062,095
0.87
Dec 26, 2025
51.74
52.58
51.47
52.55
52.55
+1.74%
791,171
0.65
Dec 25, 2025
51.23
51.79
50.92
51.65
51.65
0.00%
0
0.00
Dec 24, 2025
51.23
51.79
50.92
51.65
51.65
+1.10%
337,356
0.27
Dec 23, 2025
52.18
52.23
50.72
51.09
51.09
-2.18%
981,578
0.78
Dec 22, 2025
52.06
52.57
51.78
52.23
52.23
+0.40%
812,296
0.64
Dec 19, 2025
51.30
52.77
50.90
52.02
52.02
+0.70%
2,183,498
1.75
Dec 18, 2025
51.07
52.06
50.66
51.66
51.66
+2.79%
1,986,138
1.61
Dec 17, 2025
48.79
51.00
48.63
50.26
50.26
+2.26%
1,337,879
1.07
Dec 16, 2025
50.01
50.39
48.85
49.15
49.15
-2.20%
1,058,792
0.84
Dec 15, 2025
49.88
50.29
49.27
50.26
50.26
+0.79%
1,051,664
0.83
Dec 12, 2025
49.08
50.62
49.05
49.86
49.86
+1.84%
1,287,900
1.01
Dec 11, 2025
48.90
49.74
48.62
48.96
48.96
+0.13%
899,613
0.70
Dec 10, 2025
47.49
49.11
47.17
48.90
48.90
+3.00%
969,372
0.75
Dec 09, 2025
46.82
47.68
46.80
47.47
47.47
+1.39%
689,789
0.53
Dec 08, 2025
47.25
47.60
46.47
46.82
46.82
-0.34%
900,351
0.68
Dec 05, 2025
47.78
47.85
46.90
46.98
46.98
-1.67%
790,991
0.59
Dec 04, 2025
48.42
48.55
47.42
47.78
47.78
-1.28%
836,370
0.63
Dec 03, 2025
48.00
48.89
47.93
48.40
48.40
+1.13%
852,425
0.64
Dec 02, 2025
47.52
48.16
46.97
47.86
47.86
+1.01%
835,372
0.63
Dec 01, 2025
47.13
47.85
46.58
47.38
47.38
-0.59%
931,075
0.70
Nov 28, 2025
47.81
47.91
47.43
47.66
47.66
-0.17%
417,322
0.31
Nov 27, 2025
46.86
47.96
46.86
47.74
47.74
0.00%
0
0.00
Nov 26, 2025
46.86
47.96
46.86
47.74
47.74
+1.57%
1,269,174
0.95
Nov 25, 2025
45.06
47.20
45.00
47.00
47.00
+4.44%
1,993,778
1.51
Nov 24, 2025
45.48
45.68
44.82
45.00
45.00
-0.88%
1,084,313
0.82
Nov 21, 2025
43.45
45.58
43.43
45.40
45.40
+5.24%
1,346,329
1.02
Nov 20, 2025
44.22
44.66
43.07
43.14
43.14
-2.04%
972,696
0.74
Nov 19, 2025
44.98
45.41
44.03
44.04
44.04
-2.09%
712,947
0.54
Nov 18, 2025
44.23
45.24
44.00
44.98
44.98
+1.42%
1,108,851
0.84
Rows: