Cheesecake Factory (CAKE)
NASDAQ: CAKE
· Real-Time Price · USD
55.50
0.33 (0.60%)
At close: Oct 03, 2025, 3:59 PM
55.64
0.25%
After-hours: Oct 03, 2025, 07:56 PM EDT
CAKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.24 | 55.57 | 54.43 | 55.50 | 55.50 | 0.60% | 1,211,900 |
| Oct 2, 2025 | 54.36 | 55.68 | 54.06 | 55.17 | 55.17 | 0.91% | 1,134,926 |
| Oct 1, 2025 | 54.45 | 55.16 | 53.89 | 54.67 | 54.67 | 0.05% | 1,291,454 |
| Sep 30, 2025 | 55.34 | 55.83 | 53.79 | 54.64 | 54.64 | -1.55% | 1,453,643 |
| Sep 29, 2025 | 55.45 | 55.79 | 54.80 | 55.50 | 55.50 | 1.37% | 1,173,309 |
| Sep 26, 2025 | 54.06 | 55.04 | 53.75 | 54.75 | 54.75 | 0.83% | 1,120,182 |
| Sep 25, 2025 | 54.68 | 54.82 | 53.88 | 54.30 | 54.30 | -1.15% | 1,030,412 |
| Sep 24, 2025 | 54.52 | 55.44 | 54.25 | 54.93 | 54.93 | 0.90% | 1,291,269 |
| Sep 23, 2025 | 54.00 | 54.46 | 53.60 | 54.44 | 54.44 | 1.02% | 1,083,500 |
| Sep 22, 2025 | 54.46 | 54.57 | 53.68 | 53.89 | 53.89 | -1.26% | 1,280,145 |
| Sep 19, 2025 | 55.61 | 55.87 | 54.32 | 54.58 | 54.58 | -0.98% | 2,056,300 |
| Sep 18, 2025 | 54.04 | 55.30 | 53.38 | 55.12 | 55.12 | 1.32% | 1,572,600 |
| Sep 17, 2025 | 54.70 | 55.26 | 53.91 | 54.40 | 54.40 | -0.49% | 1,582,522 |
| Sep 16, 2025 | 56.02 | 56.22 | 53.81 | 54.67 | 54.67 | -2.90% | 2,287,900 |
| Sep 15, 2025 | 56.58 | 56.76 | 56.09 | 56.30 | 56.30 | -0.41% | 1,513,900 |
| Sep 12, 2025 | 57.74 | 58.00 | 56.27 | 56.53 | 56.53 | -2.89% | 1,526,500 |
| Sep 11, 2025 | 58.74 | 58.74 | 57.64 | 58.21 | 58.21 | -0.75% | 1,568,656 |
| Sep 10, 2025 | 58.99 | 59.07 | 58.03 | 58.65 | 58.65 | -0.78% | 1,844,501 |
| Sep 9, 2025 | 59.78 | 60.09 | 58.35 | 59.11 | 59.11 | -1.66% | 1,282,610 |
| Sep 8, 2025 | 60.75 | 60.85 | 59.81 | 60.11 | 60.11 | -0.86% | 855,797 |
Page 1 of 136