The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 44.23 45.24 44.0 44.98 1.1 Million
17 Nov, 2025 45.25 45.58 43.98 44.35 1.29 Million
14 Nov, 2025 45.45 46.0 44.9 44.94 999.09 Thousand
13 Nov, 2025 45.8 47.08 45.63 45.89 1.11 Million
12 Nov, 2025 46.33 46.99 45.95 46.01 1.37 Million
11 Nov, 2025 46.01 46.31 45.53 45.87 983.44 Thousand
10 Nov, 2025 47.46 47.8 45.93 45.96 1.27 Million
07 Nov, 2025 47.0 47.87 46.88 47.45 1.11 Million
06 Nov, 2025 47.9 48.27 46.86 46.94 1.32 Million
05 Nov, 2025 47.93 48.86 47.58 48.2 1.01 Million