The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy · Delayed Price · Currency is EUR 56.90
+6.70 (13.35%)
Last updated: May 27, 2026, 1:27 PM CET
BIT:1CAKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 1.87% | - |
| May 28, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -2.21% | - |
| May 27, 2026 | 55.92 | 55.92 | 55.92 | 56.90 | 56.90 | 4.67% | 60 |
| May 26, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.85% | - |
| May 25, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.82% | - |
| May 22, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.12% | - |
| May 21, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.62% | - |
| May 20, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.94% | - |
| May 19, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.95% | - |
| May 18, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.08% | - |
| May 15, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.64% | - |
| May 14, 2026 | 49.59 | 49.59 | 49.59 | 50.20 | 50.20 | -0.52% | 17 |
| May 13, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -1.94% | - |
| May 12, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.32% | - |
| May 11, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.63 | -1.18% | - |
| May 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 2.06% | - |
| May 7, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.19 | -2.09% | - |
| May 6, 2026 | 52.60 | 52.60 | 52.60 | 52.54 | 52.28 | 1.55% | 48 |
| May 5, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.49 | 1.05% | - |
| May 4, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.95 | -4.66% | - |
| Apr 30, 2026 | 53.44 | 54.12 | 53.44 | 53.70 | 53.44 | -1.14% | 32 |
| Apr 29, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.05 | 2.45% | - |
| Apr 28, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 52.76 | -1.52% | - |
| Apr 27, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.58 | 2.71% | - |
| Apr 24, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.16 | -4.86% | - |
| Apr 23, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 54.83 | 2.30% | - |
| Apr 22, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.60 | 1.89% | - |
| Apr 21, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.60 | -0.26% | - |
| Apr 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -0.86% | - |
| Apr 17, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.20 | 4.54% | - |
| Apr 16, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.89 | -1.80% | - |
| Apr 15, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.82 | 1.72% | - |
| Apr 14, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.95 | 2.94% | - |
| Apr 13, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.50 | -1.74% | - |
| Apr 10, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.37 | 2.51% | - |
| Apr 9, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.14 | 0.24% | - |
| Apr 8, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.02 | 0.55% | - |
| Apr 7, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.75 | 2.04% | - |
| Apr 2, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.77 | 0.40% | - |
| Apr 1, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.59 | 1.57% | - |
| Mar 31, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.85 | -1.20% | - |
| Mar 30, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.42 | 2.78% | - |
| Mar 27, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.13 | -4.51% | - |
| Mar 26, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.31 | 0.12% | - |
| Mar 25, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.25 | -1.42% | - |
| Mar 24, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 48.95 | 3.30% | - |
| Mar 23, 2026 | 49.96 | 49.96 | 49.96 | 47.62 | 47.39 | -4.72% | 10 |
| Mar 20, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.73 | 1.46% | - |
| Mar 19, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.02 | -1.12% | - |
| Mar 18, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.58 | -3.37% | - |