The Cheesecake Factory Incorporated (BMV:CAKE)
Mexico · Delayed Price · Currency is MXN 825.00
-35.00 (-4.07%)
At close: Nov 18, 2025
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -4.07% | 15 |
| Nov 12, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -3.37% | 10 |
| Nov 6, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 885.01 | - | 54 |
| Nov 3, 2025 | 907.21 | 907.21 | 890.00 | 890.00 | 885.01 | -1.90% | 17 |
| Oct 30, 2025 | 907.21 | 907.21 | 907.21 | 907.21 | 902.12 | -4.60% | 8 |
| Oct 29, 2025 | 940.00 | 951.00 | 940.00 | 951.00 | 945.66 | -4.90% | 16 |
| Oct 28, 2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 994.39 | 0.70% | 127 |
| Oct 8, 2025 | 993.00 | 993.00 | 993.00 | 993.00 | 987.43 | - | 26 |
| Oct 7, 2025 | 990.00 | 993.00 | 990.00 | 993.00 | 987.43 | -0.70% | 68 |
| Oct 6, 2025 | 1,011.00 | 1,011.00 | 1,000.00 | 1,000.00 | 994.39 | -2.65% | 100 |
| Oct 3, 2025 | 1,030.00 | 1,030.00 | 1,027.23 | 1,027.23 | 1,021.47 | 1.71% | 97 |
| Sep 30, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,004.33 | 1.00% | 11 |
| Sep 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 994.39 | -1.08% | 12 |
| Sep 18, 2025 | 1,010.87 | 1,010.87 | 1,010.87 | 1,010.87 | 1,005.20 | 1.90% | 2,730 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 992.00 | 992.00 | 986.43 | -7.81% | 79 |
| Sep 10, 2025 | 1,077.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,069.96 | -15.93% | 188 |
| Jul 28, 2025 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | 1,267.70 | - | 9 |
| Jul 23, 2025 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | 1,267.70 | 16.35% | 135 |
| Jun 5, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.52 | -1.20% | 52 |
| Jun 4, 2025 | 1,113.41 | 1,113.41 | 1,113.41 | 1,113.41 | 1,102.80 | -1.47% | 45 |