The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 47.44 48.58 47.27 47.75 1.44 Million
03 Nov, 2025 49.55 49.66 47.39 47.48 1.86 Million
31 Oct, 2025 49.2 50.6 49.0 49.8 1.57 Million
30 Oct, 2025 50.33 50.68 48.76 49.11 2.37 Million
29 Oct, 2025 54.5 54.54 49.87 50.39 4.65 Million
28 Oct, 2025 56.04 56.15 54.22 54.33 3.09 Million
27 Oct, 2025 56.64 57.47 55.79 55.91 2.01 Million
24 Oct, 2025 57.35 57.56 55.89 56.15 1.55 Million
23 Oct, 2025 56.5 56.89 55.21 55.92 1.33 Million
22 Oct, 2025 55.31 56.78 55.27 56.67 1.82 Million