The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
52.08
-1.58 (-2.94%)
At close: Oct 10, 2025, 4:00 PM EDT
52.11
+0.03 (0.06%)
After-hours: Oct 10, 2025, 7:57 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 53.76 | 53.95 | 51.78 | 52.08 | 52.08 | -2.94% | 1,132,813 |
| Oct 9, 2025 | 53.56 | 54.50 | 53.56 | 53.66 | 53.66 | 0.60% | 623,882 |
| Oct 8, 2025 | 54.25 | 54.29 | 53.00 | 53.34 | 53.34 | -1.26% | 937,885 |
| Oct 7, 2025 | 54.02 | 54.64 | 53.20 | 54.02 | 54.02 | -0.64% | 1,178,397 |
| Oct 6, 2025 | 55.54 | 55.54 | 54.14 | 54.37 | 54.37 | -2.04% | 1,444,935 |
| Oct 3, 2025 | 55.24 | 55.57 | 54.43 | 55.50 | 55.50 | 0.60% | 1,212,635 |
| Oct 2, 2025 | 54.36 | 55.68 | 54.07 | 55.17 | 55.17 | 0.91% | 1,134,926 |
| Oct 1, 2025 | 54.45 | 55.16 | 53.89 | 54.67 | 54.67 | 0.05% | 1,291,454 |
| Sep 30, 2025 | 55.34 | 55.83 | 53.79 | 54.64 | 54.64 | -1.55% | 1,453,643 |
| Sep 29, 2025 | 55.45 | 55.79 | 54.80 | 55.50 | 55.50 | 1.37% | 1,173,309 |
| Sep 26, 2025 | 54.06 | 55.04 | 53.75 | 54.75 | 54.75 | 0.83% | 1,120,182 |
| Sep 25, 2025 | 54.68 | 54.82 | 53.88 | 54.30 | 54.30 | -1.15% | 1,030,412 |
| Sep 24, 2025 | 54.52 | 55.44 | 54.25 | 54.93 | 54.93 | 0.90% | 1,291,269 |
| Sep 23, 2025 | 54.00 | 54.46 | 53.60 | 54.44 | 54.44 | 1.02% | 1,083,498 |
| Sep 22, 2025 | 54.46 | 54.57 | 53.68 | 53.89 | 53.89 | -1.26% | 1,280,145 |
| Sep 19, 2025 | 55.61 | 55.87 | 54.32 | 54.58 | 54.58 | -0.98% | 2,056,252 |
| Sep 18, 2025 | 54.04 | 55.30 | 53.38 | 55.12 | 55.12 | 1.32% | 1,572,594 |
| Sep 17, 2025 | 54.70 | 55.26 | 53.91 | 54.40 | 54.40 | -0.49% | 1,582,522 |
| Sep 16, 2025 | 56.02 | 56.22 | 53.81 | 54.67 | 54.67 | -2.90% | 2,287,871 |
| Sep 15, 2025 | 56.58 | 56.76 | 56.09 | 56.30 | 56.30 | -0.41% | 1,513,858 |
| Sep 12, 2025 | 57.74 | 58.00 | 56.27 | 56.53 | 56.53 | -2.89% | 1,526,497 |
| Sep 11, 2025 | 58.74 | 58.74 | 57.64 | 58.21 | 58.21 | -0.75% | 1,568,656 |
| Sep 10, 2025 | 58.99 | 59.07 | 58.03 | 58.65 | 58.65 | -0.78% | 1,844,501 |
| Sep 9, 2025 | 59.78 | 60.09 | 58.35 | 59.11 | 59.11 | -1.66% | 1,282,610 |
| Sep 8, 2025 | 60.75 | 60.85 | 59.81 | 60.11 | 60.11 | -0.86% | 855,797 |
| Sep 5, 2025 | 61.08 | 61.86 | 60.33 | 60.63 | 60.63 | -0.74% | 907,171 |
| Sep 4, 2025 | 61.97 | 62.14 | 60.70 | 61.08 | 61.08 | -1.00% | 808,820 |
| Sep 3, 2025 | 60.90 | 62.42 | 60.86 | 61.70 | 61.70 | 1.00% | 649,651 |
| Sep 2, 2025 | 60.59 | 61.30 | 60.13 | 61.09 | 61.09 | -0.60% | 1,012,711 |
| Aug 29, 2025 | 62.03 | 62.28 | 61.34 | 61.46 | 61.46 | -0.93% | 812,237 |
| Aug 28, 2025 | 61.95 | 62.16 | 61.45 | 62.04 | 62.04 | 0.21% | 979,308 |
| Aug 27, 2025 | 62.01 | 62.42 | 61.75 | 61.91 | 61.91 | -0.05% | 1,030,849 |
| Aug 26, 2025 | 61.84 | 62.85 | 61.76 | 61.94 | 61.94 | 0.52% | 1,255,859 |
| Aug 25, 2025 | 62.71 | 62.95 | 61.48 | 61.62 | 61.62 | -1.74% | 1,173,475 |
| Aug 22, 2025 | 62.28 | 64.04 | 62.20 | 62.71 | 62.71 | 0.93% | 1,057,882 |
| Aug 21, 2025 | 61.73 | 62.14 | 60.90 | 62.13 | 62.13 | 0.34% | 899,472 |
| Aug 20, 2025 | 61.73 | 62.25 | 61.00 | 61.92 | 61.92 | -0.26% | 1,107,735 |
| Aug 19, 2025 | 61.76 | 63.08 | 61.40 | 62.08 | 62.08 | 0.23% | 876,305 |
| Aug 18, 2025 | 62.87 | 62.87 | 60.95 | 61.94 | 61.94 | -1.67% | 1,382,257 |
| Aug 15, 2025 | 63.65 | 63.70 | 62.62 | 62.99 | 62.99 | -0.60% | 976,478 |
| Aug 14, 2025 | 63.54 | 64.08 | 62.81 | 63.37 | 63.37 | -2.18% | 1,067,091 |
| Aug 13, 2025 | 62.32 | 64.87 | 61.25 | 64.78 | 64.78 | 3.88% | 1,933,584 |
| Aug 12, 2025 | 62.31 | 62.72 | 61.20 | 62.36 | 62.36 | 1.25% | 1,434,628 |
| Aug 11, 2025 | 61.65 | 61.84 | 60.89 | 61.59 | 61.32 | 0.08% | 990,206 |
| Aug 8, 2025 | 61.41 | 61.87 | 60.69 | 61.54 | 61.28 | -0.63% | 1,497,866 |
| Aug 7, 2025 | 62.05 | 62.25 | 60.75 | 61.93 | 61.66 | 0.29% | 1,249,000 |
| Aug 6, 2025 | 62.00 | 62.43 | 60.70 | 61.75 | 61.48 | 0.19% | 1,463,531 |
| Aug 5, 2025 | 63.01 | 63.50 | 61.47 | 61.63 | 61.36 | -1.53% | 2,095,448 |
| Aug 4, 2025 | 63.17 | 63.45 | 61.35 | 62.59 | 62.32 | 0.34% | 2,740,860 |
| Aug 1, 2025 | 63.42 | 64.11 | 61.28 | 62.38 | 62.11 | -2.39% | 1,941,569 |