The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 62.71 62.95 61.48 61.62 1.17 Million
22 Aug, 2025 62.28 64.04 62.2 62.71 1.05 Million
21 Aug, 2025 61.73 62.14 60.9 62.13 899.47 Thousand
20 Aug, 2025 61.73 62.25 61.0 61.92 1.1 Million
19 Aug, 2025 61.76 63.08 61.4 62.08 876.3 Thousand
18 Aug, 2025 62.87 62.87 60.95 61.94 1.38 Million
15 Aug, 2025 63.65 63.7 62.62 62.99 976.47 Thousand
14 Aug, 2025 63.54 64.08 62.81 63.37 1.06 Million
13 Aug, 2025 62.32 64.87 61.25 64.78 1.93 Million
12 Aug, 2025 62.31 62.72 61.2 62.36 1.43 Million