Education
About Us
Working with TipRanks
Follow Us
Cheesecake Factory (CAKE)
NASDAQ:CAKE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
49.88
50.29
49.27
50.26
50.26
+0.79%
1,051,664
0.81
Dec 12, 2025
49.08
50.62
49.05
49.86
49.86
+1.84%
1,287,900
0.99
Dec 11, 2025
48.90
49.74
48.62
48.96
48.96
+0.13%
899,613
0.69
Dec 10, 2025
47.49
49.11
47.17
48.90
48.90
+3.00%
969,372
0.73
Dec 09, 2025
46.82
47.68
46.80
47.47
47.47
+1.39%
689,789
0.51
Dec 08, 2025
47.25
47.60
46.47
46.82
46.82
-0.34%
900,351
0.67
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
0.62
Dec 03, 2025
48.00
48.89
47.93
48.40
48.40
+1.13%
852,425
0.63
Dec 02, 2025
47.52
48.16
46.97
47.86
47.86
+1.01%
835,372
0.62
Dec 01, 2025
47.13
47.85
46.58
47.38
47.38
-0.59%
931,075
0.69
Nov 28, 2025
47.81
47.91
47.43
47.66
47.66
-0.17%
417,322
0.31
Nov 26, 2025
46.86
47.96
46.86
47.74
47.74
+1.57%
1,269,174
0.94
Nov 25, 2025
45.06
47.20
45.00
47.00
47.00
+4.44%
1,993,778
1.50
Nov 24, 2025
45.48
45.68
44.82
45.00
45.00
-0.88%
1,084,313
0.81
Nov 21, 2025
43.45
45.58
43.43
45.40
45.40
+5.24%
1,346,329
1.01
Nov 20, 2025
44.22
44.66
43.07
43.14
43.14
-2.04%
972,696
0.73
Nov 19, 2025
44.98
45.41
44.03
44.04
44.04
-2.09%
712,947
0.53
Nov 18, 2025
44.23
45.24
44.00
44.98
44.98
+1.42%
1,108,851
0.83
Nov 17, 2025
45.25
45.58
43.98
44.35
44.35
-1.31%
1,298,605
0.98
Nov 14, 2025
45.45
46.00
44.90
44.94
44.94
-2.07%
999,097
0.75
Nov 13, 2025
45.80
47.08
45.63
45.89
45.89
-0.26%
1,113,549
0.83
Nov 12, 2025
46.33
46.99
45.95
46.01
46.01
+0.31%
1,373,931
1.03
Nov 11, 2025
46.01
46.31
45.53
45.87
45.87
-0.20%
983,442
0.73
Nov 10, 2025
47.46
47.80
45.93
45.96
45.96
-2.59%
1,274,675
0.95
Nov 07, 2025
47.00
47.87
46.88
47.45
47.18
+1.67%
1,116,455
0.83
Nov 06, 2025
47.90
48.27
46.86
46.94
46.67
-2.06%
1,329,345
0.99
Nov 05, 2025
47.93
48.86
47.58
48.20
47.92
+1.52%
1,010,171
0.75
Nov 04, 2025
47.44
48.58
47.27
47.75
47.48
+1.15%
1,449,941
1.07
Nov 03, 2025
49.55
49.66
47.39
47.48
47.21
-4.11%
1,860,139
1.37
Oct 31, 2025
49.20
50.60
49.00
49.80
49.52
+1.99%
1,579,278
1.15
Oct 30, 2025
50.33
50.68
48.76
49.11
48.83
-1.98%
2,376,459
1.74
Oct 29, 2025
54.50
54.54
49.87
50.39
50.10
-6.72%
4,651,877
3.50
Oct 28, 2025
56.04
56.15
54.22
54.33
54.02
-2.27%
3,092,826
2.31
Oct 27, 2025
56.64
57.47
55.79
55.91
55.59
+0.14%
2,013,807
1.50
Oct 24, 2025
57.35
57.56
55.89
56.15
55.83
+0.99%
1,557,093
1.16
Oct 23, 2025
56.50
56.89
55.21
55.92
55.60
-0.76%
1,338,487
1.00
Oct 22, 2025
55.31
56.78
55.27
56.67
56.35
+2.88%
1,827,249
1.37
Oct 21, 2025
54.46
55.78
54.40
55.40
55.08
+2.42%
1,011,936
0.74
Oct 20, 2025
54.20
54.69
53.93
54.40
54.09
+1.38%
939,816
0.69
Oct 17, 2025
53.86
54.64
53.71
53.97
53.66
+0.02%
622,374
0.45
Oct 16, 2025
54.43
55.01
54.03
54.27
53.96
+0.30%
896,419
0.65
Oct 15, 2025
54.86
55.28
54.22
54.42
54.11
+0.43%
889,083
0.64
Oct 14, 2025
53.12
55.17
53.00
54.50
54.19
+1.94%
1,014,641
0.72
Oct 13, 2025
53.04
53.80
52.56
53.77
53.46
+3.84%
1,467,655
1.05
Oct 10, 2025
53.76
53.95
51.78
52.08
51.78
-2.39%
1,134,735
0.81
Oct 09, 2025
53.56
54.50
53.56
53.66
53.35
+1.18%
623,882
0.44
Oct 08, 2025
54.25
54.29
53.00
53.34
53.04
-0.69%
937,885
0.67
Oct 07, 2025
54.02
54.64
53.20
54.02
53.71
-0.07%
1,178,397
0.84
Oct 06, 2025
55.54
55.54
54.14
54.37
54.06
-1.48%
1,444,935
1.03
Rows: