Cheesecake Factory (CAKE)
NASDAQ:CAKE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
55.90
56.63
55.23
55.33
55.33
-1.76%
733,572
0.56
Mar 25, 2026
57.45
57.86
55.47
56.32
56.32
-1.18%
895,009
0.68
Mar 24, 2026
56.09
57.41
55.68
56.99
56.99
+0.83%
1,054,337
0.81
Mar 23, 2026
59.00
59.68
56.33
56.52
56.52
-1.10%
1,115,960
0.86
Mar 20, 2026
57.36
58.21
56.93
57.15
57.15
-0.10%
1,765,539
1.38
Mar 19, 2026
55.96
58.08
55.36
57.21
57.21
+1.71%
1,914,191
1.52
Mar 18, 2026
57.30
57.84
55.90
56.25
56.25
-3.15%
1,347,857
1.06
Mar 17, 2026
59.91
60.02
57.85
58.08
58.08
-1.91%
1,568,113
1.22
Mar 16, 2026
57.88
59.59
57.82
59.21
59.21
+2.85%
1,464,459
1.15
Mar 13, 2026
57.54
58.94
56.98
57.57
57.57
+1.71%
1,283,402
1.01
Mar 12, 2026
59.54
60.08
56.50
56.60
56.60
-6.63%
1,847,782
1.46
Mar 11, 2026
62.10
62.85
60.52
60.62
60.62
-3.04%
1,247,389
0.99
Mar 10, 2026
62.18
63.25
61.96
62.52
62.52
-0.75%
1,011,188
0.80
Mar 09, 2026
60.59
63.12
59.39
62.99
62.99
+2.07%
1,252,233
1.00
Mar 06, 2026
62.00
62.30
60.11
61.71
61.71
-2.03%
1,263,547
1.01
Mar 05, 2026
64.04
64.80
62.81
62.99
62.99
-1.64%
1,359,723
1.10
Mar 04, 2026
63.59
64.16
62.25
64.04
64.04
+1.27%
1,092,068
0.88
Mar 03, 2026
61.50
63.61
60.08
63.54
63.24
+0.94%
1,288,881
1.05
Mar 02, 2026
63.45
64.54
62.55
62.95
62.65
-2.83%
1,410,662
1.16
Feb 27, 2026
63.94
65.03
63.44
64.78
64.47
-0.46%
993,269
0.82
Feb 26, 2026
65.96
66.50
64.98
65.08
64.77
-1.30%
1,043,182
0.86
Feb 25, 2026
64.88
66.25
63.83
65.94
65.63
+2.49%
1,475,686
1.23
Feb 24, 2026
63.49
64.71
63.35
64.34
64.04
+0.61%
1,278,682
1.09
Feb 23, 2026
63.34
64.20
61.46
63.95
63.65
+0.65%
1,929,329
1.65
Feb 20, 2026
62.10
63.69
60.53
63.54
63.24
+1.79%
1,954,651
1.67
Feb 19, 2026
63.62
64.86
61.00
62.42
62.13
-2.57%
2,592,356
2.26
Feb 18, 2026
62.32
65.55
61.82
64.07
63.77
+2.41%
2,982,598
2.67
Feb 17, 2026
59.61
63.00
59.61
62.56
62.26
+6.63%
3,104,361
2.86
Feb 16, 2026
58.61
59.55
58.35
58.67
58.39
0.00%
0
0.00
Feb 13, 2026
58.61
59.55
58.35
58.67
58.39
-0.03%
991,779
0.90
Feb 12, 2026
62.09
62.78
58.52
58.69
58.41
-4.68%
1,268,357
1.15
Feb 11, 2026
61.10
61.63
60.35
61.57
61.28
+1.65%
1,584,440
1.45
Feb 10, 2026
62.71
63.87
60.51
60.57
60.28
-4.60%
1,621,385
1.50
Feb 09, 2026
63.53
64.24
62.59
63.49
63.19
+0.38%
1,092,352
1.01
Feb 06, 2026
62.54
63.99
62.00
63.25
62.95
+0.68%
1,226,298
1.13
Feb 05, 2026
61.93
62.98
61.28
62.82
62.52
+1.62%
1,263,061
1.17
Feb 04, 2026
59.94
62.19
59.70
61.82
61.53
+3.34%
1,907,655
1.78
Feb 03, 2026
58.63
60.10
58.32
59.82
59.54
+2.08%
1,046,839
0.97
Feb 02, 2026
58.08
58.63
57.43
58.60
58.32
+1.10%
905,737
0.84
Jan 30, 2026
57.79
58.52
56.29
57.96
57.69
-0.93%
1,278,774
1.19
Jan 29, 2026
57.97
58.75
57.69
58.51
58.23
+1.08%
1,024,680
0.94
Jan 28, 2026
58.34
59.03
57.26
57.88
57.61
+1.40%
964,528
0.88
Jan 27, 2026
57.07
57.65
56.53
57.08
56.81
-0.51%
944,482
0.84
Jan 26, 2026
58.49
58.74
56.98
57.37
57.10
-2.56%
1,097,586
0.93
Jan 23, 2026
58.47
59.33
58.21
58.88
58.60
-0.03%
609,175
0.50
Jan 22, 2026
60.29
61.58
58.51
58.90
58.62
-1.56%
1,025,482
0.83
Jan 21, 2026
56.75
60.01
56.66
59.83
59.55
+3.75%
1,566,268
1.27
Jan 20, 2026
58.39
59.54
57.57
57.67
57.40
-2.76%
1,781,805
1.45
Jan 19, 2026
60.18
60.79
59.23
59.31
59.03
0.00%
0
0.00
Jan 16, 2026
60.18
60.79
59.23
59.31
59.03
-2.37%
1,369,773
1.09
Rows: