The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy · Delayed Price · Currency is EUR 95.98
+1.88 (2.00%)
At close: Oct 2, 2026
BIT:1CAKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 2.00% | - |
| Oct 1, 2026 | 92.78 | 92.78 | 92.78 | 94.10 | 94.10 | 2.42% | 34 |
| Sep 30, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -2.55% | - |
| Sep 29, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 2.34% | - |
| Sep 28, 2026 | 89.78 | 89.78 | 89.78 | 92.12 | 92.12 | 1.72% | 30 |
| Sep 25, 2026 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | -1.63% | - |
| Sep 24, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 1.28% | - |
| Sep 23, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1.32% | - |
| Sep 22, 2026 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 3.72% | - |
| Sep 21, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.34% | - |
| Sep 18, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -2.47% | - |
| Sep 17, 2026 | 86.84 | 88.02 | 86.84 | 85.00 | 85.00 | 1.02% | 100 |
| Sep 16, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -2.00% | - |
| Sep 15, 2026 | 89.74 | 89.74 | 88.58 | 85.86 | 85.86 | -5.15% | 45 |
| Sep 14, 2026 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 3.62% | - |
| Sep 11, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -1.22% | - |
| Sep 10, 2026 | 88.32 | 88.32 | 88.32 | 88.44 | 88.44 | -0.74% | 48 |
| Sep 9, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.60% | - |
| Sep 8, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -2.12% | - |
| Sep 7, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 2.49% | - |
| Sep 4, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.02% | - |
| Sep 3, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -1.00% | - |
| Sep 2, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 1.40% | - |
| Sep 1, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -2.03% | - |
| Aug 31, 2026 | 94.06 | 94.06 | 94.06 | 94.64 | 94.64 | -2.63% | 60 |
| Aug 28, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 1.21% | - |
| Aug 27, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -2.87% | - |
| Aug 26, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 2.42% | - |
| Aug 25, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | -1.81% | - |
| Aug 24, 2026 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 5.27% | - |
| Aug 21, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 4.61% | - |
| Aug 20, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -4.74% | - |
| Aug 19, 2026 | 92.18 | 92.18 | 92.18 | 93.72 | 93.72 | -0.83% | 165 |
| Aug 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.74% | - |
| Aug 17, 2026 | 96.72 | 96.72 | 93.94 | 95.20 | 95.20 | -0.63% | 168 |
| Aug 14, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -3.89% | - |
| Aug 13, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | -0.12% | - |
| Aug 12, 2026 | 99.36 | 99.36 | 99.36 | 99.80 | 99.80 | 2.53% | 30 |
| Aug 11, 2026 | 96.76 | 96.76 | 96.76 | 97.34 | 97.34 | 4.00% | 89 |
| Aug 10, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1.94% | - |
| Aug 7, 2026 | 91.80 | 91.80 | 91.80 | 92.08 | 91.82 | -0.35% | 22 |
| Aug 6, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.14 | 0.37% | - |
| Aug 5, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 91.80 | 0.39% | - |
| Aug 4, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.44 | 2.28% | - |
| Aug 3, 2026 | 87.30 | 87.30 | 87.30 | 89.66 | 89.41 | 0.81% | 36 |
| Jul 31, 2026 | 87.22 | 87.22 | 87.22 | 88.94 | 88.69 | 2.77% | 23 |
| Jul 30, 2026 | 86.88 | 86.88 | 86.42 | 86.54 | 86.30 | -0.48% | 195 |
| Jul 29, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.71 | 14.27% | - |
| Jul 28, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 75.89 | 0.79% | - |
| Jul 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | 1.45% | - |