The Cheesecake Factory (CAKE) Historical Stock Data
50.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAKE is up 0.65% a day on average. There have been 16 days where The Cheesecake Factory closed green and 14 days where CAKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 49.88 | 50.13 | ↑$0.25 (0.50%) | 49.15 | 50.48 | 767.92K |
| 2025-05-08 | 50.63 | 49.92 | ↓$0.71 (-1.40%) | 49.87 | 51.02 | 1.06M |
| 2025-05-07 | 49.72 | 50.11 | ↑$0.39 (0.78%) | 49.44 | 50.69 | 0.92M |
| 2025-05-06 | 49.43 | 49.50 | ↑$0.07 (0.14%) | 48.57 | 49.59 | 1.16M |
| 2025-05-05 | 49.90 | 50.40 | ↑$0.50 (1.00%) | 49.31 | 50.96 | 1.06M |
| 2025-05-02 | 49.20 | 50.31 | ↑$1.11 (2.26%) | 48.36 | 50.74 | 1.67M |
| 2025-05-01 | 49.85 | 48.16 | ↓$1.69 (-3.39%) | 47.78 | 51.85 | 2.43M |
| 2025-04-30 | 48.44 | 50.37 | ↑$1.93 (3.98%) | 47.23 | 50.57 | 2.94M |
| 2025-04-29 | 50.59 | 49.65 | ↓$0.94 (-1.86%) | 49.24 | 50.86 | 1.84M |
| 2025-04-28 | 50.35 | 51.07 | ↑$0.72 (1.43%) | 50.30 | 51.53 | 1.15M |
| 2025-04-25 | 50.18 | 50.15 | ↓$0.02 (-0.05%) | 49.83 | 50.95 | 1.11M |
| 2025-04-24 | 51.16 | 50.48 | ↓$0.68 (-1.32%) | 49.38 | 51.22 | 2.01M |
| 2025-04-23 | 51.50 | 51.30 | ↓$0.20 (-0.39%) | 50.99 | 52.27 | 1.96M |
| 2025-04-22 | 49.08 | 50.41 | ↑$1.33 (2.71%) | 49.08 | 50.77 | 1.40M |
| 2025-04-21 | 47.30 | 48.86 | ↑$1.56 (3.30%) | 47.02 | 48.93 | 893.62K |
| 2025-04-17 | 46.81 | 47.87 | ↑$1.06 (2.26%) | 46.54 | 48.26 | 867.88K |
| 2025-04-16 | 46.64 | 46.81 | ↑$0.17 (0.36%) | 46.02 | 47.74 | 840.98K |
| 2025-04-15 | 47.08 | 47.02 | ↓$0.06 (-0.13%) | 46.79 | 48.26 | 781.22K |
| 2025-04-14 | 47.19 | 46.99 | ↓$0.20 (-0.41%) | 46.03 | 47.97 | 0.95M |
| 2025-04-11 | 45.14 | 46.08 | ↑$0.94 (2.08%) | 44.18 | 46.26 | 1.17M |
| 2025-04-10 | 46.68 | 45.31 | ↓$1.37 (-2.93%) | 44.67 | 46.90 | 1.59M |
| 2025-04-09 | 43.48 | 47.76 | ↑$4.28 (9.84%) | 43.00 | 49.02 | 2.32M |
| 2025-04-08 | 46.83 | 44.23 | ↓$2.60 (-5.55%) | 43.69 | 47.00 | 1.61M |
| 2025-04-07 | 43.01 | 44.40 | ↑$1.39 (3.23%) | 42.69 | 48.55 | 1.85M |
| 2025-04-04 | 45.69 | 45.68 | ↓$0.01 (-0.01%) | 43.12 | 46.43 | 2.05M |
| 2025-04-03 | 48.63 | 46.79 | ↓$1.84 (-3.78%) | 46.71 | 49.04 | 1.51M |
| 2025-04-02 | 49.32 | 51.65 | ↑$2.34 (4.73%) | 49.32 | 51.89 | 0.91M |
| 2025-04-01 | 48.65 | 50.86 | ↑$2.21 (4.54%) | 48.61 | 50.99 | 1.18M |
| 2025-03-31 | 48.73 | 48.66 | ↓$0.07 (-0.14%) | 47.80 | 49.19 | 1.07M |
| 2025-03-28 | 50.78 | 49.68 | ↓$1.10 (-2.16%) | 49.15 | 51.00 | 0.92M |
Create an account or log in to view more rows.
$CAKE adding next Friday
$CAKE BOUGHT TODAY!
$CAKE puts r going to print tomorrow
$CAKE The United States stock market is going to crash.
$CAKE I gave in! Bought more 100 shares
$CAKE bought more
$CAKE shaking weak hands that’s all
$CAKE the catalyst we need !
$CAKE This stock is the golden ticket.
$CAKE LOADING UP HERE!