The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
49.40
-0.52 (-1.04%)
May 9, 2025, 10:48 AM - Market open
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.88 | 50.44 | 49.83 | 49.53 | - | -0.78% | 41,060 |
| May 8, 2025 | 50.63 | 51.02 | 49.87 | 49.92 | 49.92 | -0.38% | 1,062,645 |
| May 7, 2025 | 49.72 | 50.69 | 49.44 | 50.11 | 50.11 | 1.23% | 918,039 |
| May 6, 2025 | 49.43 | 49.59 | 48.57 | 49.50 | 49.50 | -1.79% | 1,161,394 |
| May 5, 2025 | 49.90 | 50.96 | 49.31 | 50.40 | 50.40 | 0.18% | 1,062,168 |
| May 2, 2025 | 49.20 | 50.74 | 48.36 | 50.31 | 50.31 | 4.46% | 1,673,491 |
| May 1, 2025 | 49.85 | 51.85 | 47.78 | 48.16 | 48.16 | -4.39% | 2,433,041 |
| Apr 30, 2025 | 48.44 | 50.57 | 47.23 | 50.37 | 50.37 | 1.45% | 2,940,865 |
| Apr 29, 2025 | 50.59 | 50.86 | 49.24 | 49.65 | 49.65 | -2.78% | 1,843,508 |
| Apr 28, 2025 | 50.35 | 51.53 | 50.30 | 51.07 | 51.07 | 1.83% | 1,154,074 |
| Apr 25, 2025 | 50.18 | 50.95 | 49.83 | 50.15 | 50.15 | -0.65% | 1,113,570 |
| Apr 24, 2025 | 51.16 | 51.22 | 49.38 | 50.48 | 50.48 | -1.60% | 2,012,020 |
| Apr 23, 2025 | 51.50 | 52.27 | 50.99 | 51.30 | 51.30 | 1.77% | 1,959,001 |
| Apr 22, 2025 | 49.08 | 50.77 | 49.08 | 50.41 | 50.41 | 3.17% | 1,396,612 |
| Apr 21, 2025 | 47.30 | 48.93 | 47.02 | 48.86 | 48.86 | 2.07% | 893,816 |
| Apr 17, 2025 | 46.81 | 48.26 | 46.54 | 47.87 | 47.87 | 2.26% | 867,890 |
| Apr 16, 2025 | 46.64 | 47.74 | 46.02 | 46.81 | 46.81 | -0.45% | 840,983 |
| Apr 15, 2025 | 47.08 | 48.26 | 46.79 | 47.02 | 47.02 | 0.06% | 781,218 |
| Apr 14, 2025 | 47.19 | 47.97 | 46.03 | 46.99 | 46.99 | 1.97% | 948,099 |
| Apr 11, 2025 | 45.14 | 46.26 | 44.18 | 46.08 | 46.08 | 1.70% | 1,171,298 |
| Apr 10, 2025 | 46.68 | 46.90 | 44.67 | 45.31 | 45.31 | -5.13% | 1,588,963 |
| Apr 9, 2025 | 43.48 | 49.02 | 43.00 | 47.76 | 47.76 | 7.98% | 2,322,030 |
| Apr 8, 2025 | 46.83 | 47.00 | 43.69 | 44.23 | 44.23 | -0.38% | 1,608,864 |
| Apr 7, 2025 | 43.01 | 48.55 | 42.69 | 44.40 | 44.40 | -2.80% | 1,854,125 |
| Apr 4, 2025 | 45.69 | 46.43 | 43.12 | 45.68 | 45.68 | -2.37% | 2,054,686 |
| Apr 3, 2025 | 48.63 | 49.04 | 46.71 | 46.79 | 46.79 | -9.41% | 1,513,695 |
| Apr 2, 2025 | 49.32 | 51.89 | 49.32 | 51.65 | 51.65 | 1.55% | 917,528 |
| Apr 1, 2025 | 48.65 | 50.99 | 48.61 | 50.86 | 50.86 | 4.52% | 1,180,512 |
| Mar 31, 2025 | 48.73 | 49.19 | 47.80 | 48.66 | 48.66 | -2.05% | 1,074,535 |
| Mar 28, 2025 | 50.78 | 51.00 | 49.15 | 49.68 | 49.68 | -2.76% | 915,272 |
| Mar 27, 2025 | 50.25 | 51.99 | 50.00 | 51.09 | 51.09 | 1.21% | 1,094,754 |
| Mar 26, 2025 | 50.69 | 51.23 | 49.95 | 50.48 | 50.48 | -0.63% | 1,020,821 |
| Mar 25, 2025 | 51.49 | 51.83 | 50.79 | 50.80 | 50.80 | -0.78% | 812,686 |
| Mar 24, 2025 | 49.43 | 51.37 | 49.08 | 51.20 | 51.20 | 5.13% | 1,402,220 |
| Mar 21, 2025 | 47.66 | 48.87 | 47.25 | 48.70 | 48.70 | 0.35% | 1,558,896 |
| Mar 20, 2025 | 47.88 | 49.44 | 47.59 | 48.53 | 48.53 | 0.54% | 1,180,556 |
| Mar 19, 2025 | 46.59 | 48.76 | 46.52 | 48.27 | 48.27 | 3.12% | 1,211,563 |
| Mar 18, 2025 | 46.70 | 46.88 | 45.98 | 46.81 | 46.81 | -0.97% | 1,241,525 |
| Mar 17, 2025 | 46.29 | 47.37 | 45.92 | 47.27 | 47.27 | 2.34% | 985,752 |
| Mar 14, 2025 | 45.41 | 46.28 | 44.96 | 46.19 | 46.19 | 2.94% | 912,923 |
| Mar 13, 2025 | 47.72 | 47.83 | 44.40 | 44.87 | 44.87 | -5.89% | 1,597,105 |
| Mar 12, 2025 | 47.63 | 47.82 | 46.42 | 47.68 | 47.68 | 1.73% | 1,607,155 |
| Mar 11, 2025 | 49.08 | 49.87 | 46.82 | 46.87 | 46.87 | -4.35% | 1,787,065 |
| Mar 10, 2025 | 48.83 | 49.52 | 47.87 | 49.00 | 49.00 | -0.33% | 1,609,584 |
| Mar 7, 2025 | 48.14 | 49.65 | 48.07 | 49.16 | 49.16 | 1.95% | 2,008,056 |
| Mar 6, 2025 | 49.55 | 49.98 | 48.11 | 48.22 | 48.22 | -3.42% | 1,458,285 |
| Mar 5, 2025 | 50.59 | 50.85 | 49.29 | 49.93 | 49.93 | -0.64% | 1,553,903 |
| Mar 4, 2025 | 50.56 | 51.86 | 48.87 | 50.25 | 49.98 | -2.03% | 2,294,686 |
| Mar 3, 2025 | 54.19 | 55.14 | 50.94 | 51.29 | 51.01 | -5.07% | 1,645,687 |
| Feb 28, 2025 | 52.59 | 54.13 | 52.00 | 54.03 | 53.74 | 2.97% | 1,550,573 |