The Cheesecake Factory (CAKE) Historical Stock Data

50.26 ↑0.40 (0.79%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAKE is up 0.01% a day on average. There have been 16 days where The Cheesecake Factory closed green and 14 days where CAKE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	49.88	50.26	↑$0.38 (0.75%)	49.27	50.29	1.05M
2025-12-12	49.08	49.86	↑$0.78 (1.59%)	49.05	50.62	1.29M
2025-12-11	48.90	48.96	↑$0.06 (0.12%)	48.62	49.74	899.59K
2025-12-10	47.49	48.90	↑$1.41 (2.96%)	47.17	49.11	0.97M
2025-12-09	46.82	47.47	↑$0.65 (1.39%)	46.80	47.68	689.79K
2025-12-08	47.25	46.82	↓$0.43 (-0.91%)	46.47	47.60	0.90M
2025-12-05	47.78	46.98	↓$0.80 (-1.67%)	46.90	47.85	790.93K
2025-12-04	48.42	47.78	↓$0.64 (-1.32%)	47.42	48.55	836.35K
2025-12-03	48.00	48.40	↑$0.40 (0.83%)	47.93	48.89	852.34K
2025-12-02	47.52	47.86	↑$0.34 (0.72%)	46.97	48.16	835.32K
2025-12-01	47.13	47.38	↑$0.25 (0.53%)	46.58	47.85	0.93M
2025-11-28	47.81	47.66	↓$0.15 (-0.31%)	47.43	47.91	417.32K
2025-11-26	46.86	47.74	↑$0.88 (1.88%)	46.86	47.96	1.27M
2025-11-25	45.06	47.00	↑$1.94 (4.31%)	45.00	47.20	1.99M
2025-11-24	45.48	45.00	↓$0.48 (-1.06%)	44.82	45.68	1.08M
2025-11-21	43.45	45.40	↑$1.95 (4.49%)	43.43	45.58	1.35M
2025-11-20	44.22	43.14	↓$1.08 (-2.44%)	43.07	44.66	0.97M
2025-11-19	44.98	44.04	↓$0.94 (-2.09%)	44.03	45.41	712.70K
2025-11-18	44.23	44.98	↑$0.75 (1.70%)	44.00	45.24	1.11M
2025-11-17	45.25	44.35	↓$0.90 (-1.99%)	43.98	45.58	1.30M
2025-11-14	45.45	44.94	↓$0.51 (-1.12%)	44.90	46.00	1M
2025-11-13	45.80	45.89	↑$0.09 (0.20%)	45.63	47.08	1.11M
2025-11-12	46.33	46.01	↓$0.32 (-0.69%)	45.95	46.99	1.37M
2025-11-11	46.01	45.87	↓$0.14 (-0.30%)	45.53	46.31	0.98M
2025-11-10	47.46	45.96	↓$1.50 (-3.16%)	45.93	47.80	1.27M
2025-11-07	47.00	47.45	↑$0.45 (0.96%)	46.88	47.87	1.12M
2025-11-06	47.90	46.94	↓$0.96 (-2.00%)	46.86	48.27	1.33M
2025-11-05	47.93	48.20	↑$0.27 (0.56%)	47.58	48.86	1.01M
2025-11-04	47.44	47.75	↑$0.31 (0.65%)	47.27	48.58	1.45M
2025-11-03	49.55	47.48	↓$2.07 (-4.18%)	47.39	49.66	1.86M