Dark

CAKE
The Cheesecake Factory
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

104.52USD-0.505%(-0.53)985,040

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

105.25USD+0.190%(+0.20)2

After-hours

Sep 24, 2026 4:12:30 PM EDT

105.05USD+0.010%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	105.5400	105.915000	102.340000	104.4900	-0.533%	985,040	0.000%
2026-09-24	104.1600	105.720000	103.320000	105.0500	+0.613%	1,224,818	-0.533%
2026-09-23	103.6700	106.040000	101.740000	104.4100	+1.330%	1,776,221	+0.077%
2026-09-22	101.0200	104.604300	100.525000	103.0400	+3.589%	1,900,160	+1.407%
2026-09-21	97.5000	100.040000	96.975000	99.4700	+3.067%	1,057,891	+5.047%
2026-09-18	95.2500	96.540000	94.540000	96.5100	+0.668%	1,616,136	+8.269%
2026-09-17	97.8900	98.260000	95.790000	95.8700	-1.185%	934,169	+8.991%
2026-09-16	97.3500	98.180000	96.410000	97.0200	+0.300%	1,483,309	+7.699%
2026-09-15	104.9800	104.980000	95.620000	96.7300	-8.025%	2,245,707	+8.022%
2026-09-14	103.3000	105.800000	103.170000	105.1700	+2.405%	1,091,884	-0.647%
2026-09-11	101.5500	103.305000	99.540000	102.7000	+1.522%	1,232,809	+1.743%
2026-09-10	102.9300	104.000000	100.370000	101.1600	-2.365%	1,496,509	+3.292%
2026-09-09	105.9200	106.740000	103.300000	103.6100	-3.358%	1,488,213	+0.849%
2026-09-08	107.3600	109.460000	106.600000	107.2100	-0.344%	1,442,648	-2.537%
2026-09-04	106.8000	109.880000	106.800000	107.5800	+0.373%	1,184,394	-2.872%
2026-09-03	108.2200	108.915000	106.540000	107.1800	-1.280%	863,715	-2.510%
2026-09-02	108.7300	109.949700	108.150000	108.5700	+0.194%	1,236,963	-3.758%
2026-09-01	108.5000	109.500000	106.370000	108.3600	-1.032%	1,360,258	-3.571%
2026-08-31	111.8700	113.799900	107.630000	109.4900	-2.302%	2,599,050	-4.567%
2026-08-28	110.7500	113.320000	110.310500	112.0700	+1.799%	803,462	-6.764%
2026-08-27	113.9600	114.340000	110.030000	110.0900	-4.560%	1,427,344	-5.087%
2026-08-26	114.4400	115.780000	113.455000	115.3500	+1.643%	1,401,702	-9.415%
2026-08-25	114.6800	114.680000	112.270100	113.4850	-0.982%	1,985,829	-7.926%
2026-08-24	113.0000	115.350000	111.210000	114.6100	+1.129%	2,115,857	-8.830%
2026-08-21	106.8800	113.639900	106.610000	113.3300	+6.383%	1,866,071	-7.800%
2026-08-20	105.2500	106.650000	102.420000	106.5300	+0.671%	1,752,040	-1.915%
2026-08-19	106.9400	110.563400	105.730000	105.8200	-0.508%	1,184,248	-1.257%
2026-08-18	108.7500	110.090000	106.010000	106.3600	-2.485%	1,794,695	-1.758%
2026-08-17	110.7300	111.990000	108.680000	109.0700	-3.801%	2,287,448	-4.199%
2026-08-14	112.7000	113.730000	110.880000	113.3800	+1.341%	1,410,597	-7.841%
2026-08-13	118.0000	118.460000	111.410000	111.8800	-4.612%	2,109,027	-6.605%
2026-08-12	113.8900	117.970000	111.670100	117.2900	+3.741%	2,181,136	-10.913%
2026-08-11	110.6100	113.825000	110.550000	113.0600	+1.682%	2,529,309	-7.580%
2026-08-10	106.9500	111.655000	106.160000	111.1900	+3.867%	2,331,015	-6.026%
2026-08-07	106.5000	107.710000	105.855000	107.0500	-0.242%	1,231,822	-2.391%
2026-08-06	105.0200	107.865000	103.770000	107.3100	+1.899%	2,176,497	-2.628%
2026-08-05	106.8900	107.951500	105.030000	105.3100	-0.491%	1,485,163	-0.779%
2026-08-04	104.8900	106.440000	103.750000	105.8300	+0.896%	2,093,639	-1.266%
2026-08-03	102.3200	105.180000	101.510100	104.8900	+3.421%	1,640,637	-0.381%
2026-07-31	101.8300	103.330000	100.602300	101.4200	+0.109%	1,975,104	+3.027%
2026-07-30	101.5000	102.640000	98.340000	101.3100	+0.168%	2,367,435	+3.139%
2026-07-29	92.9400	101.810000	92.530000	101.1400	+13.628%	5,383,721	+3.312%
2026-07-28	87.6700	89.220000	86.280000	89.0100	+2.275%	1,568,188	+17.391%
2026-07-27	86.1000	87.410000	85.260000	87.0300	+2.727%	1,541,694	+20.062%
2026-07-24	83.3300	85.400000	82.920000	84.7200	+0.308%	1,734,640	+23.336%
2026-07-23	84.5100	85.330000	83.810000	84.4600	-1.424%	1,467,057	+23.715%
2026-07-22	86.8600	87.340000	85.000000	85.6800	-1.596%	2,191,705	+21.954%
2026-07-21	86.1100	87.680000	85.267500	87.0700	+1.115%	1,507,167	+20.007%
2026-07-20	86.6300	87.900000	85.600000	86.1100	+0.396%	1,428,980	+21.345%
2026-07-17	83.2700	86.660000	82.873995	85.7700	+2.953%	1,670,662	+21.826%
2026-07-16	80.5000	83.589900	80.400000	83.3100	+3.787%	1,266,089	+25.423%
2026-07-15	80.0200	82.440000	79.585000	80.2700	-0.211%	1,282,706	+30.173%
2026-07-14	82.4900	82.615000	80.280000	80.4400	-1.843%	963,238	+29.898%
2026-07-13	83.3300	84.540000	80.790000	81.9500	-0.979%	1,926,987	+27.505%
2026-07-10	79.0000	84.160000	78.783800	82.7600	+5.534%	2,295,689	+26.257%
2026-07-09	76.9400	78.710000	76.570000	78.4200	+2.336%	1,110,223	+33.244%
2026-07-08	77.1000	77.795000	75.590000	76.6300	-1.428%	1,467,778	+36.357%
2026-07-07	76.5500	78.290000	76.140000	77.7400	+1.105%	824,617	+34.410%
2026-07-06	79.1000	79.230000	76.460000	76.8900	-2.892%	1,299,975	+35.895%
2026-07-02	80.3700	80.635000	77.432000	79.1800	-0.578%	1,410,376	+31.965%
2026-07-01	79.5400	80.930000	78.920300	79.6400	+0.126%	1,170,189	+31.203%
2026-06-30	79.4500	80.040000	78.250000	79.5400	+0.227%	1,290,781	+31.368%
2026-06-29	79.5500	80.000000	78.000000	79.3600	-1.269%	1,077,790	+31.666%
2026-06-26	78.2600	80.890000	77.920000	80.3800	+1.682%	2,083,860	+29.995%
2026-06-25	76.6050	79.697500	76.605000	79.0500	+1.126%	1,005,882	+32.182%
2026-06-24	77.2500	78.310000	76.470000	78.1700	+1.454%	1,013,372	+33.670%
2026-06-23	76.4900	77.560000	75.570000	77.0500	+0.182%	1,181,504	+35.613%
2026-06-22	77.5600	78.640000	76.380000	76.9100	-0.363%	973,672	+35.860%
2026-06-18	76.6700	78.870000	75.520000	77.1900	+2.211%	1,426,663	+35.367%
2026-06-17	73.4000	77.019900	72.750100	75.5200	+3.071%	1,267,275	+38.361%
2026-06-16	73.2400	74.626000	73.080000	73.2700	-0.651%	1,720,425	+42.610%
2026-06-15	73.3270	74.595000	72.710000	73.7500	-2.032%	2,429,950	+41.681%
2026-06-12	75.4600	76.515000	74.190000	75.2800	+0.400%	1,824,753	+38.802%
2026-06-11	70.6200	75.080000	70.430000	74.9800	+6.174%	2,215,689	+39.357%
2026-06-10	68.7500	71.235000	68.250000	70.6200	+3.945%	1,417,439	+47.961%
2026-06-09	67.7200	69.136400	66.715000	67.9400	+1.071%	1,546,532	+53.797%
2026-06-08	65.9700	68.110000	65.430200	67.2200	+1.648%	1,435,534	+55.445%
2026-06-05	64.2100	67.060000	64.200000	66.1300	+3.587%	1,192,113	+58.007%
2026-06-04	65.0300	65.585000	63.080000	63.8400	-1.603%	921,760	+63.675%
2026-06-03	64.4400	65.700000	63.965000	64.8800	+0.605%	850,274	+61.051%
2026-06-02	64.9600	65.135000	63.550000	64.4900	-2.110%	1,146,723	+62.025%
2026-06-01	65.0500	66.510000	64.530000	65.8800	-0.242%	993,458	+58.607%
2026-05-29	64.1100	67.140000	63.760000	66.0400	+2.770%	1,103,207	+58.222%
2026-05-28	64.8200	65.515000	63.680000	64.2600	-1.062%	723,720	+62.605%
2026-05-27	65.2600	66.380000	64.300000	64.9500	+0.495%	1,206,996	+60.878%
2026-05-26	61.8900	64.730000	61.790000	64.6300	+5.708%	1,155,342	+61.674%
2026-05-22	60.6300	61.780000	60.000000	61.1400	+0.941%	790,469	+70.903%
2026-05-21	59.5800	60.630000	58.536700	60.5700	+0.448%	734,236	+72.511%
2026-05-20	58.9200	60.720000	57.810000	60.3000	+3.130%	877,286	+73.284%
2026-05-19	59.4400	59.500000	58.275000	58.4700	-2.060%	830,913	+78.707%
2026-05-18	58.9900	60.000000	58.470000	59.7000	+0.353%	844,685	+75.025%
2026-05-15	58.3400	59.910000	57.700000	59.4900	+2.076%	1,217,858	+75.643%
2026-05-14	58.2100	59.070000	57.242500	58.2800	+3.096%	1,300,321	+79.290%
2026-05-13	60.5200	60.520000	55.830000	56.5300	-6.947%	1,699,885	+84.840%
2026-05-12	61.5300	61.530000	60.181700	60.7500	-0.687%	774,603	+72.000%
2026-05-11	61.6600	62.080000	60.820000	61.1700	-0.779%	677,669	+70.819%
2026-05-08	61.7600	62.180000	60.882000	61.6500	+1.398%	1,743,574	+69.489%
2026-05-07	60.1500	60.860000	58.698600	60.8000	+0.297%	1,000,735	+71.859%
2026-05-06	62.2000	63.300000	60.580000	60.6200	-0.834%	1,019,755	+72.369%
2026-05-05	59.2400	62.070000	59.010000	61.1300	+3.103%	1,396,275	+70.931%
2026-05-04	60.4800	60.630000	59.060000	59.2900	-1.512%	1,093,722	+76.235%
2026-05-01	62.3000	62.685000	59.580000	60.2000	-4.247%	1,734,660	+73.571%
2026-04-30	65.0400	65.450000	60.950000	62.8700	+0.319%	2,727,034	+66.200%
2026-04-29	62.4700	64.000000	62.040000	62.6700	-0.016%	2,461,216	+66.730%
2026-04-28	62.4300	63.190000	61.355000	62.6800	+0.272%	1,384,884	+66.704%
2026-04-27	61.8000	63.675000	61.450000	62.5100	+1.280%	1,522,462	+67.157%
2026-04-24	61.7900	62.420000	60.700000	61.7200	-0.259%	732,282	+69.297%
2026-04-23	63.6200	64.000000	61.730000	61.8800	-2.197%	935,121	+68.859%
2026-04-22	62.4100	63.800000	62.076900	63.2700	+2.312%	1,479,361	+65.149%
2026-04-21	62.4800	63.230000	61.420000	61.8400	-0.483%	1,123,957	+68.968%
2026-04-20	62.1800	62.775000	61.280000	62.1400	-0.862%	965,738	+68.153%
2026-04-17	60.6300	63.900000	60.630000	62.6800	+4.050%	1,078,035	+66.704%
2026-04-16	60.9100	61.505000	59.725000	60.2400	-2.001%	1,211,970	+73.456%
2026-04-15	61.0600	62.220000	60.670000	61.4700	+0.343%	1,001,217	+69.985%
2026-04-14	58.7600	61.625000	58.760000	61.2600	+4.007%	1,224,829	+70.568%
2026-04-13	58.2600	59.260000	57.390000	58.9000	-0.423%	1,034,395	+77.402%
2026-04-10	58.7200	59.660000	58.520000	59.1500	+0.647%	765,914	+76.653%
2026-04-09	57.7500	59.180000	57.420000	58.7700	+2.120%	832,527	+77.795%
2026-04-08	57.8200	59.410000	57.150000	57.5500	+3.173%	902,052	+81.564%
2026-04-07	56.8000	57.355000	55.740000	55.7800	-2.243%	833,605	+87.325%
2026-04-06	55.2900	57.090000	55.020000	57.0600	+3.313%	723,985	+83.123%
2026-04-02	54.3500	56.090000	53.760000	55.2300	-0.127%	970,460	+89.191%
2026-04-01	54.7500	55.660000	54.040000	55.3000	+1.005%	1,125,291	+88.951%
2026-03-31	55.3400	55.750000	53.730000	54.7500	+0.699%	1,086,857	+90.849%
2026-03-30	54.6600	55.420000	53.590000	54.3700	+0.555%	989,696	+92.183%
2026-03-27	55.0000	55.360000	52.820000	54.0700	-2.277%	1,496,549	+93.249%
2026-03-26	55.9000	56.630000	55.225000	55.3300	-1.758%	733,615	+88.849%
2026-03-25	57.4500	57.860000	55.465000	56.3200	-1.176%	895,088	+85.529%
2026-03-24	56.0900	57.410000	55.680000	56.9900	+0.832%	1,054,470	+83.348%
2026-03-23	59.0000	59.680000	56.325000	56.5200	-1.102%	1,116,067	+84.873%
2026-03-20	57.3600	58.210000	56.925000	57.1500	-0.105%	1,765,680	+82.835%
2026-03-19	55.9600	58.080000	55.360000	57.2100	+1.707%	1,938,085	+82.643%
2026-03-18	57.3000	57.840000	55.900000	56.2500	-3.151%	1,347,914	+85.760%
2026-03-17	59.9100	60.015000	57.845000	58.0800	-1.908%	1,567,956	+79.907%
2026-03-16	57.8800	59.590000	57.820000	59.2100	+2.849%	1,464,606	+76.474%
2026-03-13	57.5400	58.940000	56.980000	57.5700	+1.714%	1,284,138	+81.501%
2026-03-12	59.5400	60.080000	56.500000	56.6000	-6.631%	1,848,028	+84.611%
2026-03-11	62.1000	62.850000	60.520000	60.6200	-3.039%	1,247,936	+72.369%
2026-03-10	62.1800	63.250000	61.960100	62.5200	-0.746%	1,011,219	+67.131%
2026-03-09	60.5900	63.120000	59.390000	62.9900	+2.074%	1,252,278	+65.883%
2026-03-06	62.0000	62.300000	60.110000	61.7100	-2.032%	1,263,548	+69.324%
2026-03-05	64.0400	64.800000	62.810000	62.9900	-1.640%	1,359,724	+65.883%
2026-03-04	63.5900	64.160000	62.250000	64.0400	+0.787%	1,092,069	+63.164%
2026-03-03	61.5000	63.610000	60.082200	63.5400	+0.937%	1,288,882	+64.448%
2026-03-02	63.4500	64.540000	62.550000	62.9500	-2.825%	1,410,155	+65.989%
2026-02-27	63.9400	65.030000	63.435000	64.7800	-0.461%	991,005	+61.300%
2026-02-26	65.9600	66.500000	64.980000	65.0800	-1.304%	1,043,182	+60.556%
2026-02-25	64.8800	66.250000	63.828500	65.9400	+2.487%	1,475,686	+58.462%
2026-02-24	63.4900	64.710000	63.350000	64.3400	+0.610%	1,278,683	+62.403%
2026-02-23	63.3400	64.200000	61.460000	63.9500	+0.645%	1,929,329	+63.393%
2026-02-20	62.1000	63.690000	60.530000	63.5400	+1.794%	1,954,651	+64.448%
2026-02-19	63.6200	64.855000	61.000100	62.4200	-2.575%	2,592,356	+67.398%
2026-02-18	62.3200	65.550000	61.817000	64.0700	+2.414%	2,982,598	+63.087%
2026-02-17	59.6100	63.000000	59.610000	62.5600	+6.630%	3,104,360	+67.024%
2026-02-13	58.6100	59.550000	58.350000	58.6700	-0.034%	991,777	+78.098%
2026-02-12	62.0900	62.780000	58.520000	58.6900	-4.678%	1,268,282	+78.037%
2026-02-11	61.1000	61.630000	60.350000	61.5700	+1.651%	1,583,313	+69.709%
2026-02-10	62.7100	63.870000	60.510000	60.5700	-4.599%	1,665,826	+72.511%
2026-02-09	63.5300	64.240000	62.590000	63.4900	+0.379%	1,126,222	+64.577%
2026-02-06	62.5400	63.990000	62.000000	63.2500	+0.684%	1,226,298	+65.202%
2026-02-05	61.9300	62.979900	61.280100	62.8200	+1.618%	1,263,055	+66.332%
2026-02-04	59.9400	62.190000	59.700000	61.8200	+3.343%	1,907,655	+69.023%
2026-02-03	58.6300	60.100000	58.320000	59.8200	+2.082%	1,045,184	+74.674%
2026-02-02	58.0800	58.630000	57.430100	58.6000	+1.104%	905,725	+78.311%
2026-01-30	57.7900	58.520000	56.290000	57.9600	-0.932%	1,278,616	+80.280%
2026-01-29	57.9700	58.745000	57.690000	58.5050	+1.080%	1,024,680	+78.600%
2026-01-28	58.3400	59.030000	57.260100	57.8800	+1.402%	964,528	+80.529%
2026-01-27	57.0700	57.650000	56.525000	57.0800	-0.505%	944,482	+83.059%
2026-01-26	58.4900	58.740000	56.980000	57.3700	-2.565%	1,097,586	+82.134%
2026-01-23	58.4700	59.330000	58.210000	58.8800	-0.034%	609,175	+77.463%
2026-01-22	60.2900	61.575000	58.510000	58.9000	-1.554%	1,025,482	+77.402%
2026-01-21	56.7500	60.010000	56.660000	59.8300	+3.745%	1,566,203	+74.645%
2026-01-20	58.3850	59.535000	57.570000	57.6700	-2.765%	1,781,405	+81.186%
2026-01-16	60.1800	60.790000	59.230000	59.3100	-2.370%	1,369,773	+76.176%
2026-01-15	60.0000	61.750000	59.870000	60.7500	+0.981%	1,511,490	+72.000%
2026-01-14	59.7100	60.400000	59.010000	60.1600	+0.686%	1,009,163	+73.687%
2026-01-13	59.5100	60.310000	59.210000	59.7500	-0.284%	1,346,422	+74.879%
2026-01-12	57.5200	59.950000	57.000000	59.9200	+4.010%	1,681,261	+74.383%
2026-01-09	57.0000	57.785000	56.120000	57.6100	+1.088%	1,157,531	+81.375%
2026-01-08	55.3100	57.680000	55.245000	56.9900	+2.408%	1,196,500	+83.348%
2026-01-07	56.4400	56.789900	55.280100	55.6500	-1.557%	1,580,950	+87.763%
2026-01-06	54.5400	56.680000	54.410000	56.5300	+3.402%	2,028,832	+84.840%
2026-01-05	52.9200	55.120000	52.670000	54.6700	+3.522%	1,649,187	+91.129%
2026-01-02	50.6200	52.910000	50.515000	52.8100	+4.616%	984,036	+97.860%
2025-12-31	50.0000	50.775000	49.650000	50.4800	+0.940%	892,300	+106.993%
2025-12-30	50.8500	50.850000	49.920000	50.0100	-1.458%	1,047,053	+108.938%
2025-12-29	51.9600	52.215000	50.480000	50.7500	-3.425%	1,062,095	+105.892%
2025-12-26	51.7400	52.580000	51.467400	52.5500	+1.742%	791,171	+98.839%
2025-12-24	51.2300	51.790000	50.920000	51.6500	+1.096%	337,356	+102.304%
2025-12-23	52.1800	52.230000	50.715000	51.0900	-2.183%	981,578	+104.521%
2025-12-22	52.0600	52.570000	51.780000	52.2300	+0.404%	812,296	+100.057%
2025-12-19	51.3000	52.770000	50.900000	52.0200	+0.697%	2,183,498	+100.865%
2025-12-18	51.0700	52.060000	50.661800	51.6600	+2.786%	1,986,138	+102.265%
2025-12-17	48.7900	51.000000	48.630000	50.2600	+2.258%	1,337,879	+107.899%
2025-12-16	50.0100	50.389900	48.850500	49.1500	-2.199%	1,058,792	+112.594%
2025-12-15	49.8800	50.290000	49.265000	50.2550	+0.792%	1,051,420	+107.920%
2025-12-12	49.0800	50.620000	49.050000	49.8600	+1.838%	1,287,900	+109.567%
2025-12-11	48.9000	49.740000	48.620000	48.9600	+0.133%	899,613	+113.419%
2025-12-10	47.4900	49.110000	47.170000	48.8950	+3.002%	969,372	+113.703%
2025-12-09	46.8200	47.680000	46.800000	47.4700	+1.388%	689,789	+120.118%
2025-12-08	47.2500	47.600000	46.466200	46.8200	-0.341%	900,351	+123.174%
2025-12-05	47.7800	47.845000	46.900000	46.9800	-1.674%	790,991	+122.414%
2025-12-04	48.4200	48.550000	47.420000	47.7800	-1.281%	836,370	+118.690%
2025-12-03	48.0000	48.890000	47.930000	48.4000	+1.128%	852,425	+115.888%
2025-12-02	47.5200	48.155000	46.970000	47.8600	+1.013%	835,372	+118.324%
2025-12-01	47.1300	47.850000	46.580000	47.3800	-0.587%	931,075	+120.536%
2025-11-28	47.8100	47.910000	47.430000	47.6600	-0.168%	417,322	+119.240%
2025-11-26	46.8600	47.960000	46.860000	47.7400	+1.574%	1,269,174	+118.873%
2025-11-25	45.0600	47.200000	45.000000	47.0000	+4.444%	1,993,778	+122.319%
2025-11-24	45.4800	45.680000	44.820000	45.0000	-0.881%	1,084,313	+132.200%
2025-11-21	43.4500	45.575000	43.425000	45.4000	+5.239%	1,346,329	+130.154%
2025-11-20	44.2200	44.660000	43.070000	43.1400	-2.044%	972,696	+142.211%
2025-11-19	44.9800	45.410000	44.030000	44.0400	-2.090%	712,947	+137.262%
2025-11-18	44.2300	45.240000	44.000000	44.9800	+1.421%	1,108,851	+132.303%
2025-11-17	45.2500	45.579900	43.975000	44.3500	-1.313%	1,298,605	+135.603%
2025-11-14	45.4500	46.000000	44.900000	44.9400	-2.070%	999,097	+132.510%
2025-11-13	45.8000	47.075000	45.630000	45.8900	-0.261%	1,113,549	+127.697%
2025-11-12	46.3300	46.990000	45.945000	46.0100	+0.305%	1,373,931	+127.103%
2025-11-11	46.0100	46.306300	45.530000	45.8700	-0.196%	983,442	+127.796%
2025-11-10	47.4600	47.800500	45.930000	45.9600	-3.140%	1,274,675	+127.350%
2025-11-07	47.0000	47.870000	46.880000	47.4500	+1.086%	1,116,455	+120.211%
2025-11-06	47.9000	48.270000	46.860000	46.9400	-2.614%	1,329,345	+122.603%
2025-11-05	47.9300	48.860000	47.580000	48.2000	+0.942%	1,010,171	+116.784%
2025-11-04	47.4400	48.580000	47.270000	47.7500	+0.569%	1,449,941	+118.827%
2025-11-03	49.5500	49.655000	47.390000	47.4800	-4.659%	1,860,139	+120.072%
2025-10-31	49.2000	50.600000	49.000000	49.8000	+1.405%	1,579,178	+109.819%
2025-10-30	50.3300	50.676500	48.760000	49.1100	-2.540%	2,376,459	+112.767%
2025-10-29	54.5000	54.540000	49.870000	50.3900	-7.252%	4,651,877	+107.363%
2025-10-28	56.0400	56.145000	54.215000	54.3300	-2.826%	3,092,826	+92.325%
2025-10-27	56.6400	57.470000	55.790000	55.9100	-0.427%	2,013,807	+86.890%
2025-10-24	57.3500	57.560000	55.890000	56.1500	+0.411%	1,557,093	+86.091%
2025-10-23	56.5000	56.890000	55.210100	55.9200	-1.323%	1,338,487	+86.856%
2025-10-22	55.3100	56.775000	55.270000	56.6700	+2.292%	1,827,249	+84.383%
2025-10-21	54.4600	55.775000	54.400000	55.4000	+1.838%	1,011,936	+88.610%
2025-10-20	54.2000	54.690000	53.930000	54.4000	+0.797%	939,816	+92.077%
2025-10-17	53.8600	54.635000	53.710600	53.9700	-0.553%	622,374	+93.608%
2025-10-16	54.4300	55.009900	54.030000	54.2700	-0.276%	896,419	+92.537%
2025-10-15	54.8600	55.280000	54.220000	54.4200	-0.147%	889,083	+92.007%
2025-10-14	53.1200	55.170000	53.000000	54.5000	+1.358%	1,014,641	+91.725%
2025-10-13	53.0400	53.795000	52.560000	53.7700	+3.245%	1,467,655	+94.328%
2025-10-10	53.7600	53.950000	51.780000	52.0800	-2.944%	1,134,735	+100.634%
2025-10-09	53.5600	54.500000	53.560000	53.6600	+0.600%	623,882	+94.726%
2025-10-08	54.2500	54.285700	53.000000	53.3400	-1.259%	937,885	+95.894%
2025-10-07	54.0160	54.640000	53.200000	54.0200	-0.644%	1,178,397	+93.428%
2025-10-06	55.5400	55.540000	54.140000	54.3700	-2.036%	1,444,935	+92.183%
2025-10-03	55.2400	55.570000	54.425000	55.5000	+0.598%	1,212,635	+88.270%
2025-10-02	54.3600	55.680000	54.064900	55.1700	+0.915%	1,134,926	+89.396%
2025-10-01	54.4500	55.160000	53.889000	54.6700	+0.055%	1,291,454	+91.129%
2025-09-30	55.3400	55.825000	53.790400	54.6400	-1.550%	1,453,643	+91.234%
2025-09-29	55.4500	55.790000	54.800000	55.5000	+1.370%	1,173,309	+88.270%
2025-09-26	54.0600	55.040000	53.750000	54.7500	+0.829%	1,120,182	+90.849%
2025-09-25	54.6800	54.820000	53.875000	54.3000	-1.147%	1,030,412	+92.431%
2025-09-24	54.5200	55.440000	54.250000	54.9300	+0.900%	1,291,269	+90.224%
2025-09-23	54.0000	54.460000	53.600000	54.4400	+1.021%	1,083,498	+91.936%
2025-09-22	54.4600	54.570000	53.680000	53.8900	-1.264%	1,280,145	+93.895%
2025-09-19	55.6100	55.870000	54.320000	54.5800	-0.980%	2,056,252	+91.444%
2025-09-18	54.0350	55.300000	53.380000	55.1200	+1.324%	1,572,594	+89.568%
2025-09-17	54.7000	55.260000	53.905000	54.4000	-0.494%	1,582,522	+92.077%
2025-09-16	56.0200	56.219500	53.810000	54.6700	-2.895%	2,287,871	+91.129%
2025-09-15	56.5800	56.759900	56.090000	56.3000	-0.407%	1,513,858	+85.595%
2025-09-12	57.7400	58.000000	56.270000	56.5300	-2.886%	1,526,497	+84.840%
2025-09-11	58.7400	58.740000	57.640000	58.2100	-0.750%	1,568,656	+79.505%
2025-09-10	58.9900	59.070000	58.030000	58.6500	-0.778%	1,844,501	+78.159%
2025-09-09	59.7800	60.090000	58.350000	59.1100	-1.664%	1,282,610	+76.772%
2025-09-08	60.7500	60.850000	59.810000	60.1100	-0.858%	855,797	+73.831%
2025-09-05	61.0800	61.860000	60.330000	60.6300	-0.737%	907,171	+72.340%
2025-09-04	61.9700	62.135000	60.695000	61.0800	-1.005%	808,820	+71.071%
2025-09-03	60.9000	62.420000	60.855000	61.7000	+0.999%	650,200	+69.352%
2025-09-02	60.5900	61.300000	60.130100	61.0900	-0.602%	1,012,711	+71.043%
2025-08-29	62.0300	62.280000	61.340000	61.4600	-0.935%	812,237	+70.013%
2025-08-28	61.9500	62.160000	61.450000	62.0400	+0.210%	979,308	+68.424%
2025-08-27	62.0100	62.420000	61.745000	61.9100	-0.048%	1,030,849	+68.777%
2025-08-26	61.8400	62.850000	61.755000	61.9400	+0.519%	1,255,859	+68.696%
2025-08-25	62.7100	62.945000	61.480000	61.6200	-1.738%	1,173,475	+69.572%
2025-08-22	62.2800	64.040000	62.200000	62.7100	+0.934%	1,057,882	+66.624%
2025-08-21	61.7300	62.135000	60.900000	62.1300	+0.339%	899,472	+68.180%
2025-08-20	61.7300	62.250000	61.000000	61.9200	-0.258%	1,107,735	+68.750%
2025-08-19	61.7600	63.078000	61.400000	62.0800	+0.226%	876,305	+68.315%
2025-08-18	62.8700	62.870000	60.950000	61.9400	-1.667%	1,382,257	+68.696%
2025-08-15	63.6500	63.700000	62.620000	62.9900	-0.600%	976,478	+65.883%
2025-08-14	63.5400	64.075000	62.810000	63.3700	-2.177%	1,067,091	+64.889%
2025-08-13	62.3200	64.870000	61.250000	64.7800	+3.881%	1,933,584	+61.300%
2025-08-12	62.3100	62.720000	61.200000	62.3600	+1.250%	1,434,628	+67.559%
2025-08-11	61.6500	61.840000	60.891500	61.5900	+0.081%	990,206	+69.654%
2025-08-08	61.4100	61.870000	60.690000	61.5400	-0.630%	1,497,866	+69.792%
2025-08-07	62.0500	62.249900	60.745000	61.9300	+0.291%	1,249,000	+68.723%
2025-08-06	62.0000	62.430000	60.700000	61.7500	+0.195%	1,463,531	+69.215%
2025-08-05	63.0100	63.500000	61.465000	61.6300	-1.534%	2,095,448	+69.544%
2025-08-04	63.1700	63.450000	61.350000	62.5900	+0.337%	2,740,860	+66.944%
2025-08-01	63.4200	64.110000	61.280000	62.3800	-2.394%	1,941,569	+67.506%
2025-07-31	65.8700	67.000000	63.370000	63.9100	-3.851%	2,216,996	+63.496%
2025-07-30	66.0000	67.630000	64.190000	66.4700	+5.207%	3,615,700	+57.199%
2025-07-29	65.9300	66.188600	63.130000	63.1800	-4.113%	2,595,032	+65.385%
2025-07-28	65.9450	66.650000	65.134700	65.8900	+0.167%	1,384,709	+58.582%
2025-07-25	65.5400	66.025000	64.310000	65.7800	+0.458%	1,189,979	+58.848%
2025-07-24	68.0000	68.230000	65.420000	65.4800	-4.423%	1,345,682	+59.575%
2025-07-23	66.6400	69.700000	66.535000	68.5100	+3.787%	2,608,209	+52.518%
2025-07-22	64.1050	66.360000	64.105000	66.0100	+3.286%	1,635,550	+58.294%
2025-07-21	63.2400	64.430000	63.115000	63.9100	+1.962%	1,268,033	+63.496%
2025-07-18	62.8300	63.489300	61.960000	62.6800	+1.244%	1,408,582	+66.704%
2025-07-17	62.7400	62.974600	60.510000	61.9100	-0.722%	1,583,555	+68.777%
2025-07-16	63.0500	63.680000	62.013300	62.3600	-0.096%	1,035,183	+67.559%
2025-07-15	64.1100	64.330000	62.180000	62.4200	-2.924%	1,127,167	+67.398%
2025-07-14	65.0400	65.160000	64.030000	64.3000	-0.726%	1,203,129	+62.504%
2025-07-11	64.5700	64.770000	63.420000	64.7700	+0.935%	1,182,548	+61.325%
2025-07-10	63.1900	65.410000	63.190000	64.1700	+0.047%	878,204	+62.833%
2025-07-09	63.5000	64.460000	62.870000	64.1400	+1.455%	1,316,454	+62.909%
2025-07-08	63.7500	64.420000	63.140000	63.2200	-0.488%	1,510,343	+65.280%
2025-07-07	65.0200	65.450000	63.080000	63.5300	-3.303%	1,795,499	+64.473%
2025-07-03	65.1600	65.990000	64.620000	65.7000	+0.659%	607,895	+59.041%
2025-07-02	63.9300	65.600000	63.475000	65.2700	+2.465%	1,128,330	+60.089%
2025-07-01	62.4800	64.550000	62.285000	63.7000	+1.660%	1,584,180	+64.035%
2025-06-30	62.4400	62.720000	61.330000	62.6600	+0.659%	1,777,861	+66.757%
2025-06-27	61.3500	62.300000	60.760000	62.2500	+1.633%	1,741,351	+67.855%
2025-06-26	59.7800	61.340000	59.450000	61.2500	+2.459%	939,478	+70.596%
2025-06-25	59.7100	60.135000	59.155000	59.7800	+0.151%	1,458,332	+74.791%
2025-06-24	60.8800	61.205000	59.550000	59.6900	-0.699%	1,531,187	+75.054%
2025-06-23	59.1500	60.230000	57.120000	60.1100	+0.200%	1,333,364	+73.831%
2025-06-20	59.4600	60.222800	58.970000	59.9900	+1.816%	1,728,032	+74.179%
2025-06-18	58.9600	59.770000	58.330000	58.9200	-0.136%	1,381,508	+77.342%
2025-06-17	58.8600	60.045000	58.370000	59.0000	-0.237%	1,273,082	+77.102%
2025-06-16	57.8600	59.360000	57.620000	59.1400	+3.718%	1,301,098	+76.682%
2025-06-13	57.5100	58.130000	56.400000	57.0200	-3.011%	1,993,548	+83.251%
2025-06-12	56.9400	58.840000	56.940000	58.7900	+2.048%	1,250,732	+77.734%
2025-06-11	57.7700	58.160000	57.150000	57.6100	+0.488%	1,108,125	+81.375%
2025-06-10	58.7500	59.450000	56.880000	57.3300	-2.566%	1,349,866	+82.261%
2025-06-09	58.0200	59.140000	57.810000	58.8400	+1.782%	1,334,371	+77.583%
2025-06-06	57.4900	57.890000	56.610000	57.8100	+1.958%	1,044,486	+80.747%
2025-06-05	57.1600	57.534900	56.140000	56.7000	-0.631%	1,303,305	+84.286%
2025-06-04	56.8650	57.560000	56.043500	57.0600	+1.134%	1,238,209	+83.123%
2025-06-03	56.0400	56.915000	55.030000	56.4200	+0.876%	1,396,724	+85.200%
2025-06-02	54.9300	56.130000	54.270000	55.9300	+1.378%	1,177,395	+86.823%
2025-05-30	55.4200	55.810000	54.430000	55.1700	-0.791%	1,153,000	+89.396%
2025-05-29	55.3100	57.020000	55.259700	55.6100	+0.871%	1,361,636	+87.898%
2025-05-28	55.5700	55.860000	54.390000	55.1300	-0.523%	1,174,018	+89.534%
2025-05-27	53.4900	56.090000	53.147900	55.4200	+5.401%	1,546,336	+88.542%
2025-05-23	51.9900	53.020000	51.360000	52.5800	+0.439%	952,433	+98.726%
2025-05-22	52.5100	52.580000	51.600000	52.3500	-0.324%	737,407	+99.599%
2025-05-21	53.3400	53.617000	52.490000	52.5200	-2.088%	939,576	+98.953%
2025-05-20	54.2600	54.750000	53.545000	53.6400	-1.650%	654,086	+94.799%
2025-05-19	55.0900	55.640000	54.270000	54.5400	-2.711%	1,277,006	+91.584%
2025-05-16	55.0300	56.260000	54.750000	56.0600	+1.872%	1,381,836	+86.390%
2025-05-15	54.4900	55.070000	54.140000	55.0300	+1.438%	928,462	+89.878%
2025-05-14	53.2700	54.320000	52.920000	54.2500	+0.874%	1,183,194	+92.608%
2025-05-13	52.6600	53.950000	52.420000	53.7800	+2.380%	1,383,053	+94.292%
2025-05-12	52.2100	53.030000	51.450000	52.5300	+4.788%	1,517,868	+98.915%
2025-05-09	49.8800	50.480000	49.150000	50.1300	+0.421%	767,922	+108.438%
2025-05-08	50.6300	51.020000	49.870000	49.9200	-0.379%	1,062,645	+109.315%
2025-05-07	49.7200	50.690000	49.442500	50.1100	+1.232%	918,039	+108.521%
2025-05-06	49.4300	49.590000	48.570000	49.5000	-1.786%	1,161,394	+111.091%
2025-05-05	49.9000	50.960000	49.310000	50.4000	+0.179%	1,062,168	+107.321%
2025-05-02	49.2000	50.740000	48.360000	50.3100	+4.464%	1,673,491	+107.692%
2025-05-01	49.8500	51.850000	47.780000	48.1600	-4.388%	2,433,041	+116.964%
2025-04-30	48.4400	50.570000	47.230000	50.3700	+1.450%	2,940,865	+107.445%
2025-04-29	50.5900	50.860000	49.243000	49.6500	-2.780%	1,843,508	+110.453%
2025-04-28	50.3500	51.525000	50.295000	51.0700	+1.834%	1,154,074	+104.602%
2025-04-25	50.1750	50.950000	49.825000	50.1500	-0.654%	1,113,570	+108.355%
2025-04-24	51.1550	51.220000	49.375000	50.4800	-1.598%	2,012,020	+106.993%
2025-04-23	51.5000	52.270000	50.990000	51.3000	+1.766%	1,959,001	+103.684%
2025-04-22	49.0800	50.770000	49.080000	50.4100	+3.172%	1,396,612	+107.280%
2025-04-21	47.3000	48.930000	47.020000	48.8600	+2.068%	893,816	+113.856%
2025-04-17	46.8100	48.260000	46.543200	47.8700	+2.264%	867,890	+118.279%
2025-04-16	46.6400	47.740000	46.020000	46.8100	-0.447%	840,983	+123.222%
2025-04-15	47.0800	48.257700	46.790000	47.0200	+0.064%	781,218	+122.225%
2025-04-14	47.1850	47.970000	46.030000	46.9900	+1.975%	948,099	+122.366%
2025-04-11	45.1400	46.260000	44.180000	46.0800	+1.699%	1,171,298	+126.758%
2025-04-10	46.6800	46.895000	44.670000	45.3100	-5.130%	1,588,963	+130.611%
2025-04-09	43.4800	49.019900	43.000000	47.7600	+7.981%	2,322,030	+118.781%
2025-04-08	46.8300	47.000000	43.690000	44.2300	-0.383%	1,608,864	+136.242%
2025-04-07	43.0100	48.545000	42.690100	44.4000	-2.802%	1,854,125	+135.338%

document.getElementById("d9XgQD").onerror = function(){this.style.display='none';}; .dark-mode .lB6tR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lB6tR8{ color: #333333; background-color: white; border: 2px solid #333333; }CAKEThe Cheesecake Factorystock NASDAQ

CAKE
The Cheesecake Factory
stock NASDAQ