The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
57.61
+0.62 (1.09%)
At close: Jan 9, 2026, 4:00 PM EST
57.10
-0.51 (-0.89%)
After-hours: Jan 9, 2026, 7:55 PM EST
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 57.00 | 57.79 | 56.12 | 57.61 | 57.61 | 1.09% | 1,162,152 |
| Jan 8, 2026 | 55.31 | 57.68 | 55.25 | 56.99 | 56.99 | 2.41% | 1,196,081 |
| Jan 7, 2026 | 56.44 | 56.79 | 55.28 | 55.65 | 55.65 | -1.56% | 1,580,207 |
| Jan 6, 2026 | 54.54 | 56.68 | 54.41 | 56.53 | 56.53 | 3.40% | 2,028,832 |
| Jan 5, 2026 | 52.92 | 55.12 | 52.67 | 54.67 | 54.67 | 3.52% | 1,649,187 |
| Jan 2, 2026 | 50.62 | 52.91 | 50.52 | 52.81 | 52.81 | 4.62% | 984,041 |
| Dec 31, 2025 | 50.00 | 50.78 | 49.65 | 50.48 | 50.48 | 0.94% | 892,300 |
| Dec 30, 2025 | 50.85 | 50.85 | 49.92 | 50.01 | 50.01 | -1.46% | 1,047,053 |
| Dec 29, 2025 | 51.96 | 52.22 | 50.48 | 50.75 | 50.75 | -3.43% | 1,062,095 |
| Dec 26, 2025 | 51.74 | 52.58 | 51.47 | 52.55 | 52.55 | 1.74% | 791,171 |
| Dec 24, 2025 | 51.23 | 51.79 | 50.92 | 51.65 | 51.65 | 1.10% | 337,356 |
| Dec 23, 2025 | 52.18 | 52.23 | 50.72 | 51.09 | 51.09 | -2.18% | 981,578 |
| Dec 22, 2025 | 52.06 | 52.57 | 51.78 | 52.23 | 52.23 | 0.40% | 812,296 |
| Dec 19, 2025 | 51.30 | 52.77 | 50.90 | 52.02 | 52.02 | 0.70% | 2,183,498 |
| Dec 18, 2025 | 51.07 | 52.06 | 50.66 | 51.66 | 51.66 | 2.79% | 1,986,138 |
| Dec 17, 2025 | 48.79 | 51.00 | 48.63 | 50.26 | 50.26 | 2.26% | 1,337,879 |
| Dec 16, 2025 | 50.01 | 50.39 | 48.85 | 49.15 | 49.15 | -2.20% | 1,058,792 |
| Dec 15, 2025 | 49.88 | 50.29 | 49.27 | 50.26 | 50.26 | 0.79% | 1,051,664 |
| Dec 12, 2025 | 49.08 | 50.62 | 49.05 | 49.86 | 49.86 | 1.84% | 1,287,900 |
| Dec 11, 2025 | 48.90 | 49.74 | 48.62 | 48.96 | 48.96 | 0.13% | 899,613 |
| Dec 10, 2025 | 47.49 | 49.11 | 47.17 | 48.90 | 48.90 | 3.00% | 969,372 |
| Dec 9, 2025 | 46.82 | 47.68 | 46.80 | 47.47 | 47.47 | 1.39% | 689,789 |
| Dec 8, 2025 | 47.25 | 47.60 | 46.47 | 46.82 | 46.82 | -0.34% | 900,351 |
| Dec 5, 2025 | 47.78 | 47.85 | 46.90 | 46.98 | 46.98 | -1.67% | 790,991 |
| Dec 4, 2025 | 48.42 | 48.55 | 47.42 | 47.78 | 47.78 | -1.28% | 836,370 |
| Dec 3, 2025 | 48.00 | 48.89 | 47.93 | 48.40 | 48.40 | 1.13% | 852,425 |
| Dec 2, 2025 | 47.52 | 48.16 | 46.97 | 47.86 | 47.86 | 1.01% | 835,372 |
| Dec 1, 2025 | 47.13 | 47.85 | 46.58 | 47.38 | 47.38 | -0.59% | 931,075 |
| Nov 28, 2025 | 47.81 | 47.91 | 47.43 | 47.66 | 47.66 | -0.17% | 417,322 |
| Nov 26, 2025 | 46.86 | 47.96 | 46.86 | 47.74 | 47.74 | 1.57% | 1,269,174 |
| Nov 25, 2025 | 45.06 | 47.20 | 45.00 | 47.00 | 47.00 | 4.44% | 1,993,778 |
| Nov 24, 2025 | 45.48 | 45.68 | 44.82 | 45.00 | 45.00 | -0.88% | 1,084,313 |
| Nov 21, 2025 | 43.45 | 45.58 | 43.43 | 45.40 | 45.40 | 5.24% | 1,346,329 |
| Nov 20, 2025 | 44.22 | 44.66 | 43.07 | 43.14 | 43.14 | -2.04% | 972,696 |
| Nov 19, 2025 | 44.98 | 45.41 | 44.03 | 44.04 | 44.04 | -2.09% | 712,947 |
| Nov 18, 2025 | 44.23 | 45.24 | 44.00 | 44.98 | 44.98 | 1.42% | 1,108,851 |
| Nov 17, 2025 | 45.25 | 45.58 | 43.98 | 44.35 | 44.35 | -1.31% | 1,298,605 |
| 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 |