Cheesecake Factory (CAKE)
NASDAQ: CAKE
· Real-Time Price · USD
63.36
-1.42 (-2.19%)
At close: Aug 14, 2025, 3:59 PM
64.33
1.53%
Pre-market: Aug 15, 2025, 09:15 AM EDT
CAKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.54 | 64.08 | 62.81 | 63.37 | 63.37 | -2.18% | 1,066,388 |
| Aug 13, 2025 | 62.32 | 64.87 | 61.25 | 64.78 | 64.78 | 3.88% | 1,933,600 |
| Aug 12, 2025 | 62.31 | 62.72 | 61.20 | 62.36 | 62.36 | 1.25% | 1,434,628 |
| Aug 11, 2025 | 61.65 | 61.84 | 60.89 | 61.59 | 61.32 | 0.08% | 990,206 |
| Aug 8, 2025 | 61.41 | 61.87 | 60.69 | 61.54 | 61.27 | -0.63% | 1,497,900 |
| Aug 7, 2025 | 62.05 | 62.25 | 60.75 | 61.93 | 61.66 | 0.29% | 1,249,000 |
| Aug 6, 2025 | 62.00 | 62.43 | 60.70 | 61.75 | 61.48 | 0.19% | 1,463,531 |
| Aug 5, 2025 | 63.01 | 63.50 | 61.47 | 61.63 | 61.36 | -1.53% | 2,095,448 |
| Aug 4, 2025 | 63.17 | 63.45 | 61.35 | 62.59 | 62.32 | 0.34% | 2,740,900 |
| Aug 1, 2025 | 63.42 | 64.11 | 61.28 | 62.38 | 62.11 | -2.39% | 1,941,569 |
| Jul 31, 2025 | 65.87 | 67.00 | 63.37 | 63.91 | 63.63 | -3.85% | 2,216,996 |
| Jul 30, 2025 | 66.00 | 67.63 | 64.19 | 66.47 | 66.18 | 5.21% | 3,615,700 |
| Jul 29, 2025 | 65.93 | 66.19 | 63.13 | 63.18 | 62.90 | -4.11% | 2,595,032 |
| Jul 28, 2025 | 65.94 | 66.65 | 65.13 | 65.89 | 65.60 | 0.17% | 1,384,709 |
| Jul 25, 2025 | 65.54 | 66.03 | 64.31 | 65.78 | 65.49 | 0.46% | 1,190,000 |
| Jul 24, 2025 | 68.00 | 68.23 | 65.42 | 65.48 | 65.19 | -4.42% | 1,345,700 |
| Jul 23, 2025 | 66.64 | 69.70 | 66.54 | 68.51 | 68.21 | 3.79% | 2,608,209 |
| Jul 22, 2025 | 64.11 | 66.36 | 64.11 | 66.01 | 65.72 | 3.29% | 1,635,600 |
| Jul 21, 2025 | 63.24 | 64.43 | 63.12 | 63.91 | 63.63 | 1.96% | 1,268,033 |
| Jul 18, 2025 | 62.83 | 63.49 | 61.96 | 62.68 | 62.41 | 1.24% | 1,408,582 |