Cheesecake Factory (CAKE)
NASDAQ: CAKE
· Real-Time Price · USD
58.65
-0.46 (-0.78%)
At close: Sep 10, 2025, 3:59 PM
58.65
0.00%
After-hours: Sep 10, 2025, 07:05 PM EDT
CAKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 58.99 | 59.07 | 58.03 | 58.65 | 58.65 | -0.78% | 1,268,162 |
| 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 |
| Sep 5, 2025 | 61.08 | 61.86 | 60.33 | 60.63 | 60.63 | -0.74% | 907,171 |
| Sep 4, 2025 | 61.97 | 62.14 | 60.70 | 61.08 | 61.08 | -1.00% | 808,820 |
| Sep 3, 2025 | 60.90 | 62.42 | 60.86 | 61.70 | 61.70 | 1.00% | 650,200 |
| Sep 2, 2025 | 60.59 | 61.30 | 60.13 | 61.09 | 61.09 | -0.60% | 1,012,711 |
| Aug 29, 2025 | 62.03 | 62.28 | 61.34 | 61.46 | 61.46 | -0.93% | 812,237 |
| Aug 28, 2025 | 61.95 | 62.16 | 61.45 | 62.04 | 62.04 | 0.21% | 979,308 |
| Aug 27, 2025 | 62.01 | 62.42 | 61.75 | 61.91 | 61.91 | -0.05% | 1,030,849 |
| Aug 26, 2025 | 61.84 | 62.85 | 61.76 | 61.94 | 61.94 | 0.52% | 1,255,900 |
| Aug 25, 2025 | 62.71 | 62.95 | 61.48 | 61.62 | 61.62 | -1.74% | 1,173,475 |
| Aug 22, 2025 | 62.28 | 64.04 | 62.20 | 62.71 | 62.71 | 0.93% | 1,057,882 |
| Aug 21, 2025 | 61.73 | 62.14 | 60.90 | 62.13 | 62.13 | 0.34% | 899,500 |
| Aug 20, 2025 | 61.73 | 62.25 | 61.00 | 61.92 | 61.92 | -0.26% | 1,107,735 |
| Aug 19, 2025 | 61.76 | 63.08 | 61.40 | 62.08 | 62.08 | 0.23% | 876,305 |
| Aug 18, 2025 | 62.87 | 62.87 | 60.95 | 61.94 | 61.94 | -1.67% | 1,382,257 |
| Aug 15, 2025 | 63.65 | 63.70 | 62.62 | 62.99 | 62.99 | -0.60% | 976,478 |
| Aug 14, 2025 | 63.54 | 64.08 | 62.81 | 63.37 | 63.37 | -2.18% | 1,067,100 |
| Aug 13, 2025 | 62.32 | 64.87 | 61.25 | 64.78 | 64.78 | 3.88% | 1,933,600 |