The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 48.0 48.89 47.93 48.4 852.42 Thousand
02 Dec, 2025 47.52 48.16 46.97 47.86 835.37 Thousand
01 Dec, 2025 47.13 47.85 46.58 47.38 931.07 Thousand
28 Nov, 2025 47.81 47.91 47.43 47.66 417.32 Thousand
26 Nov, 2025 46.86 47.96 46.86 47.74 1.26 Million
25 Nov, 2025 45.06 47.2 45.0 47.0 1.99 Million
24 Nov, 2025 45.48 45.68 44.82 45.0 1.08 Million
21 Nov, 2025 43.45 45.58 43.43 45.4 1.34 Million
20 Nov, 2025 44.22 44.66 43.07 43.14 972.69 Thousand
19 Nov, 2025 44.98 45.41 44.03 44.04 712.94 Thousand