Cheesecake Factory (CAKE)
NASDAQ:CAKE
Want to see CAKE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
61.79
62.42
60.70
61.72
61.72
-0.26%
732,292
0.58
Apr 23, 2026
63.62
64.00
61.73
61.88
61.88
-2.20%
935,120
0.74
Apr 22, 2026
62.41
63.80
62.08
63.27
63.27
+2.31%
1,479,361
1.19
Apr 21, 2026
62.48
63.23
61.42
61.84
61.84
-0.48%
1,124,057
0.90
Apr 20, 2026
62.18
62.78
61.28
62.14
62.14
-0.86%
965,959
0.77
Apr 17, 2026
60.63
63.90
60.63
62.68
62.68
+4.05%
1,078,035
0.85
Apr 16, 2026
60.91
61.51
59.73
60.24
60.24
-2.00%
1,211,970
0.97
Apr 15, 2026
61.06
62.22
60.67
61.47
61.47
+0.34%
1,001,217
0.80
Apr 14, 2026
58.76
61.63
58.76
61.26
61.26
+4.01%
1,224,828
0.98
Apr 13, 2026
58.26
59.26
57.39
58.90
58.90
-0.42%
1,034,394
0.82
Apr 10, 2026
58.72
59.66
58.52
59.15
59.15
+0.65%
765,913
0.61
Apr 09, 2026
57.75
59.18
57.42
58.77
58.77
+2.12%
832,526
0.65
Apr 08, 2026
57.82
59.41
57.15
57.55
57.55
+3.17%
902,031
0.70
Apr 07, 2026
56.80
57.36
55.74
55.78
55.78
-2.24%
833,605
0.65
Apr 06, 2026
55.29
57.09
55.02
57.06
57.06
+3.31%
723,985
0.56
Apr 03, 2026
54.35
56.09
53.76
55.23
55.23
0.00%
0
0.00
Apr 02, 2026
54.35
56.09
53.76
55.23
55.23
-0.13%
970,459
0.72
Apr 01, 2026
54.75
55.66
54.04
55.30
55.30
+1.00%
1,125,291
0.84
Mar 31, 2026
55.34
55.75
53.73
54.75
54.75
+0.70%
1,086,856
0.82
Mar 30, 2026
54.66
55.42
53.59
54.37
54.37
+0.55%
989,696
0.75
Mar 27, 2026
55.00
55.36
52.82
54.07
54.07
-2.28%
1,496,256
1.14
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
Rows: