The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
44.35
-0.59 (-1.31%)
At close: Nov 17, 2025, 4:00 PM EST
44.42
+0.07 (0.16%)
Pre-market: Nov 18, 2025, 4:02 AM EST
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 45.25 | 45.58 | 43.98 | 44.35 | 44.35 | -1.31% | 1,298,141 |
| Nov 14, 2025 | 45.45 | 46.00 | 44.90 | 44.94 | 44.94 | -2.07% | 999,097 |
| Nov 13, 2025 | 45.80 | 47.08 | 45.63 | 45.89 | 45.89 | -0.26% | 1,113,549 |
| Nov 12, 2025 | 46.33 | 46.99 | 45.95 | 46.01 | 46.01 | 0.31% | 1,373,931 |
| Nov 11, 2025 | 46.01 | 46.31 | 45.53 | 45.87 | 45.87 | -0.20% | 983,442 |
| Nov 10, 2025 | 47.46 | 47.80 | 45.93 | 45.96 | 45.96 | -3.14% | 1,274,675 |
| Nov 7, 2025 | 47.00 | 47.87 | 46.88 | 47.45 | 47.18 | 1.09% | 1,116,455 |
| Nov 6, 2025 | 47.90 | 48.27 | 46.86 | 46.94 | 46.67 | -2.61% | 1,329,345 |
| Nov 5, 2025 | 47.93 | 48.86 | 47.58 | 48.20 | 47.93 | 0.94% | 1,010,171 |
| Nov 4, 2025 | 47.44 | 48.58 | 47.27 | 47.75 | 47.48 | 0.57% | 1,449,941 |
| Nov 3, 2025 | 49.55 | 49.66 | 47.39 | 47.48 | 47.21 | -4.66% | 1,860,139 |
| Oct 31, 2025 | 49.20 | 50.60 | 49.00 | 49.80 | 49.52 | 1.41% | 1,579,278 |
| Oct 30, 2025 | 50.33 | 50.68 | 48.76 | 49.11 | 48.83 | -2.54% | 2,376,459 |
| Oct 29, 2025 | 54.50 | 54.54 | 49.87 | 50.39 | 50.10 | -7.25% | 4,651,877 |
| Oct 28, 2025 | 56.04 | 56.15 | 54.22 | 54.33 | 54.02 | -2.83% | 3,092,826 |
| Oct 27, 2025 | 56.64 | 57.47 | 55.79 | 55.91 | 55.59 | -0.43% | 2,013,807 |
| Oct 24, 2025 | 57.35 | 57.56 | 55.89 | 56.15 | 55.83 | 0.41% | 1,557,093 |
| Oct 23, 2025 | 56.50 | 56.89 | 55.21 | 55.92 | 55.60 | -1.32% | 1,338,487 |
| Oct 22, 2025 | 55.31 | 56.78 | 55.27 | 56.67 | 56.35 | 2.29% | 1,827,249 |
| Oct 21, 2025 | 54.46 | 55.78 | 54.40 | 55.40 | 55.08 | 1.84% | 1,011,936 |
| Oct 20, 2025 | 54.20 | 54.69 | 53.93 | 54.40 | 54.09 | 0.80% | 939,816 |
| Oct 17, 2025 | 53.86 | 54.64 | 53.71 | 53.97 | 53.66 | -0.55% | 622,374 |
| Oct 16, 2025 | 54.43 | 55.01 | 54.03 | 54.27 | 53.96 | -0.28% | 896,419 |
| Oct 15, 2025 | 54.86 | 55.28 | 54.22 | 54.42 | 54.11 | -0.15% | 889,083 |
| Oct 14, 2025 | 53.12 | 55.17 | 53.00 | 54.50 | 54.19 | 1.36% | 1,014,641 |
| Oct 13, 2025 | 53.04 | 53.80 | 52.56 | 53.77 | 53.46 | 3.25% | 1,467,655 |
| Oct 10, 2025 | 53.76 | 53.95 | 51.78 | 52.08 | 51.78 | -2.94% | 1,134,735 |
| Oct 9, 2025 | 53.56 | 54.50 | 53.56 | 53.66 | 53.35 | 0.60% | 623,882 |
| Oct 8, 2025 | 54.25 | 54.29 | 53.00 | 53.34 | 53.04 | -1.26% | 937,885 |
| Oct 7, 2025 | 54.02 | 54.64 | 53.20 | 54.02 | 53.71 | -0.64% | 1,178,397 |
| Oct 6, 2025 | 55.54 | 55.54 | 54.14 | 54.37 | 54.06 | -2.04% | 1,444,935 |
| Oct 3, 2025 | 55.24 | 55.57 | 54.43 | 55.50 | 55.18 | 0.60% | 1,212,635 |
| Oct 2, 2025 | 54.36 | 55.68 | 54.07 | 55.17 | 54.86 | 0.91% | 1,134,926 |
| Oct 1, 2025 | 54.45 | 55.16 | 53.89 | 54.67 | 54.36 | 0.05% | 1,291,454 |
| Sep 30, 2025 | 55.34 | 55.83 | 53.79 | 54.64 | 54.33 | -1.55% | 1,453,643 |
| Sep 29, 2025 | 55.45 | 55.79 | 54.80 | 55.50 | 55.18 | 1.37% | 1,173,309 |
| Sep 26, 2025 | 54.06 | 55.04 | 53.75 | 54.75 | 54.44 | 0.83% | 1,120,182 |
| Sep 25, 2025 | 54.68 | 54.82 | 53.88 | 54.30 | 53.99 | -1.15% | 1,030,412 |
| Sep 24, 2025 | 54.52 | 55.44 | 54.25 | 54.93 | 54.62 | 0.90% | 1,291,269 |
| Sep 23, 2025 | 54.00 | 54.46 | 53.60 | 54.44 | 54.13 | 1.02% | 1,083,498 |
| Sep 22, 2025 | 54.46 | 54.57 | 53.68 | 53.89 | 53.58 | -1.26% | 1,280,145 |
| Sep 19, 2025 | 55.61 | 55.87 | 54.32 | 54.58 | 54.27 | -0.98% | 2,056,252 |
| Sep 18, 2025 | 54.04 | 55.30 | 53.38 | 55.12 | 54.81 | 1.32% | 1,572,594 |
| Sep 17, 2025 | 54.70 | 55.26 | 53.91 | 54.40 | 54.09 | -0.49% | 1,582,522 |
| Sep 16, 2025 | 56.02 | 56.22 | 53.81 | 54.67 | 54.36 | -2.90% | 2,287,871 |
| Sep 15, 2025 | 56.58 | 56.76 | 56.09 | 56.30 | 55.98 | -0.41% | 1,513,858 |
| Sep 12, 2025 | 57.74 | 58.00 | 56.27 | 56.53 | 56.21 | -2.89% | 1,526,497 |
| Sep 11, 2025 | 58.74 | 58.74 | 57.64 | 58.21 | 57.88 | -0.75% | 1,568,656 |
| Sep 10, 2025 | 58.99 | 59.07 | 58.03 | 58.65 | 58.32 | -0.78% | 1,844,501 |
| Sep 9, 2025 | 59.78 | 60.09 | 58.35 | 59.11 | 58.77 | -1.66% | 1,282,610 |