The Cheesecake Factory (CAKE)

USD 62.04

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Aug, 2025 63.54 64.08 62.81 63.37 1.06 Million
13 Aug, 2025 62.32 64.87 61.25 64.78 1.93 Million
12 Aug, 2025 62.31 62.72 61.2 62.36 1.43 Million
11 Aug, 2025 61.65 61.84 60.89 61.59 990.2 Thousand
08 Aug, 2025 61.41 61.87 60.69 61.54 1.49 Million
07 Aug, 2025 62.05 62.25 60.75 61.93 1.24 Million
06 Aug, 2025 62.0 62.43 60.7 61.75 1.46 Million
05 Aug, 2025 63.01 63.5 61.47 61.63 2.09 Million
04 Aug, 2025 63.17 63.45 61.35 62.59 2.74 Million
01 Aug, 2025 63.42 64.11 61.28 62.38 1.94 Million