The Cheesecake Factory Incorporated (CAKE) NASDAQ

55.23

-0.07(-0.13%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	54.35	55.23	55.23	56.09	53.76	961,030
April 01, 2026	54.75	55.3	55.3	55.66	54.04	1.11M
March 31, 2026	55.34	54.75	54.75	55.75	53.73	1.09M
March 30, 2026	54.66	54.37	54.37	55.42	53.59	986,806
March 27, 2026	55	54.07	54.07	55.36	52.82	1.47M
March 26, 2026	55.9	55.33	55.33	56.63	55.23	733,511
March 25, 2026	57.45	56.32	56.32	57.86	55.47	881,540
March 24, 2026	56.09	56.99	56.99	57.41	55.68	1.04M
March 23, 2026	59	56.52	56.52	59.68	56.33	1.1M
March 20, 2026	57.36	57.15	57.15	58.21	56.93	1.74M
March 19, 2026	55.96	57.21	57.21	58.08	55.36	1.86M
March 18, 2026	57.3	56.25	56.25	57.84	55.9	1.35M
March 17, 2026	59.94	58.08	58.08	60.02	57.85	1.55M
March 16, 2026	57.88	59.21	59.21	59.59	57.82	1.51M
March 13, 2026	57.54	57.57	57.57	58.94	56.98	1.28M
March 12, 2026	59.54	56.6	56.6	60.08	56.5	1.85M
March 11, 2026	62.1	60.62	60.62	62.85	60.52	1.23M
March 10, 2026	62.18	62.52	62.52	63.25	61.96	1.01M
March 09, 2026	60.59	62.99	62.99	63.12	59.39	1.25M
March 06, 2026	62	61.71	61.71	62.3	60.11	1.26M
March 05, 2026	64.04	62.99	62.99	64.8	62.81	1.36M
March 04, 2026	63.9	64.04	64.04	64.13	62.25	1.09M
March 03, 2026	61.5	63.54	63.54	63.61	60.08	1.29M
March 02, 2026	63.45	62.95	62.95	64.54	62.55	1.41M
February 27, 2026	63.94	64.78	64.78	65.03	63.44	993,300
February 26, 2026	65.96	65.08	65.08	66.5	64.98	1.04M
February 25, 2026	64.88	65.94	65.94	66.25	63.83	1.48M
February 24, 2026	63.49	64.34	64.34	64.71	63.35	1.28M
February 23, 2026	63.34	63.95	63.95	64.2	61.46	1.93M
February 20, 2026	62.1	63.54	0	63.69	60.53	1.95M
February 19, 2026	63.62	62.42	0	64.86	61	2.59M
February 18, 2026	62.32	64.07	0	65.55	61.82	2.98M
February 17, 2026	59.61	62.56	0	63	59.61	3.1M
February 13, 2026	58.61	58.67	0	59.55	58.35	991,779
February 12, 2026	62.09	58.69	0	62.78	58.52	1.27M
February 11, 2026	61.1	61.57	0	61.63	60.35	1.58M
February 10, 2026	62.71	60.57	0	63.87	60.51	1.62M
February 09, 2026	63.53	63.49	0	64.24	62.59	1.09M
February 06, 2026	62.54	63.25	0	63.99	62	1.23M
February 05, 2026	61.93	62.82	0	62.98	61.28	1.26M
February 04, 2026	59.94	61.82	0	62.19	59.7	1.91M
February 03, 2026	58.63	59.82	0	60.1	58.32	1.05M
February 02, 2026	58.08	58.6	0	58.63	57.43	905,737
January 30, 2026	57.79	57.96	0	58.52	56.29	1.28M
January 29, 2026	57.97	58.51	0	58.75	57.69	1.02M
January 28, 2026	58.34	57.88	0	59.03	57.26	964,528
January 27, 2026	57.07	57.08	0	57.65	56.53	944,482
January 26, 2026	58.49	57.37	0	58.74	56.98	1.1M
January 23, 2026	58.47	58.88	0	59.33	58.21	609,175
January 22, 2026	60.29	58.9	0	61.58	58.51	1.03M
January 21, 2026	56.75	59.83	0	60.01	56.66	1.57M
January 20, 2026	58.39	57.67	0	59.54	57.57	1.78M
January 16, 2026	60.18	59.31	0	60.79	59.23	1.37M
January 15, 2026	60	60.75	0	61.75	59.87	1.51M
January 14, 2026	59.71	60.16	0	60.4	59.01	1.01M
January 13, 2026	59.51	59.75	0	60.31	59.21	1.35M
January 12, 2026	57.52	59.92	0	59.95	57	1.68M
January 09, 2026	57	57.61	0	57.79	56.12	1.16M
January 08, 2026	55.31	56.99	0	57.68	55.25	1.2M
January 07, 2026	56.44	55.65	0	56.79	55.28	1.58M