Cheesecake Factory (CAKE)
NASDAQ:CAKE
Want to see CAKE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
57.82
59.41
57.15
57.55
57.27
+3.17%
902,051
0.70
Apr 07, 2026
56.80
57.36
55.74
55.78
55.50
-2.24%
833,605
0.65
Apr 06, 2026
55.29
57.09
55.02
57.06
56.78
+3.31%
723,985
0.56
Apr 03, 2026
54.35
56.09
53.76
55.23
54.96
0.00%
0
0.00
Apr 02, 2026
54.35
56.09
53.76
55.23
54.96
-0.13%
970,459
0.72
Apr 01, 2026
54.75
55.66
54.04
55.30
55.03
+1.00%
1,125,291
0.84
Mar 31, 2026
55.34
55.75
53.73
54.75
54.48
+0.70%
1,086,856
0.82
Mar 30, 2026
54.66
55.42
53.59
54.37
54.10
+0.56%
989,696
0.75
Mar 27, 2026
55.00
55.36
52.82
54.07
53.80
-2.28%
1,496,549
1.14
Mar 26, 2026
55.90
56.63
55.23
55.33
55.06
-1.76%
733,614
0.55
Mar 25, 2026
57.45
57.86
55.47
56.32
56.04
-1.18%
895,087
0.68
Mar 24, 2026
56.09
57.41
55.68
56.99
56.71
+0.83%
1,054,469
0.81
Mar 23, 2026
59.00
59.68
56.33
56.52
56.24
-1.10%
1,116,066
0.86
Mar 20, 2026
57.36
58.21
56.93
57.15
56.87
-0.11%
1,765,757
1.38
Mar 19, 2026
55.96
58.08
55.36
57.21
56.93
+1.71%
1,938,085
1.54
Mar 18, 2026
57.30
57.84
55.90
56.25
55.97
-3.15%
1,347,913
1.06
Mar 17, 2026
59.91
60.02
57.85
58.08
57.79
-1.91%
1,568,133
1.22
Mar 16, 2026
57.88
59.59
57.82
59.21
58.92
+2.85%
1,464,606
1.15
Mar 13, 2026
57.54
58.94
56.98
57.57
57.29
+1.71%
1,284,137
1.01
Mar 12, 2026
59.54
60.08
56.50
56.60
56.32
-6.63%
1,848,028
1.46
Rows: