The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy · Delayed Price · Currency is EUR 47.62
0.00 (0.00%)
Last updated: Apr 15, 2026, 9:00 AM CET
BIT:1CAKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 4.54% | - |
| Apr 16, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.80% | - |
| Apr 15, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 1.72% | - |
| Apr 14, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2.94% | - |
| Apr 13, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -1.74% | - |
| Apr 10, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 2.51% | - |
| Apr 9, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.24% | - |
| Apr 8, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.55% | - |
| Apr 7, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.04% | - |
| Apr 2, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.40% | - |
| Apr 1, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 1.57% | - |
| Mar 31, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.20% | - |
| Mar 30, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 2.78% | - |
| Mar 27, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -4.51% | - |
| Mar 26, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.12% | - |
| Mar 25, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.42% | - |
| Mar 24, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 3.30% | - |
| Mar 23, 2026 | 49.96 | 49.96 | 49.96 | 47.62 | 47.62 | -4.72% | 10 |
| Mar 20, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.46% | - |
| Mar 19, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -1.12% | - |
| Mar 18, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -3.37% | - |
| Mar 17, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.12% | - |
| Mar 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.14% | - |
| Mar 13, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.32% | - |
| Mar 12, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -5.00% | - |
| Mar 11, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.86% | - |
| Mar 10, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.97% | - |
| Mar 9, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.30% | - |
| Mar 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.27% | - |
| Mar 5, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.22% | - |
| Mar 4, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 1.37% | - |
| Mar 3, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.70% | - |
| Mar 2, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.10 | -0.77% | - |
| Feb 27, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.52 | -1.62% | - |
| Feb 26, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.42 | -1.80% | - |
| Feb 25, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.43 | 3.62% | - |
| Feb 24, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.46 | -0.47% | - |
| Feb 23, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.72 | 5.73% | - |
| Feb 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -3.38% | - |
| Feb 19, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.57 | -1.72% | - |
| Feb 18, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.50 | 5.63% | - |
| Feb 17, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.60 | 4.16% | - |
| Feb 16, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.53 | -0.46% | - |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | 2.52% | - |
| Feb 12, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.54 | -4.93% | - |
| Feb 11, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.06 | -3.13% | - |
| Feb 10, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.71 | -0.82% | - |
| Feb 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.15 | - | - |
| Feb 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.15 | 3.73% | - |
| Feb 5, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.24 | -2.39% | - |