CAKE(CAKE)
CAKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $59.49 | $59.49 | $58.23 | $58.47 | 811,006 |
| 5/18/2026 | $58.99 | $60.00 | $58.47 | $59.70 | 844,700 |
| 5/15/2026 | $58.34 | $59.91 | $57.70 | $59.49 | 1.22M |
| 5/14/2026 | $58.21 | $59.07 | $57.24 | $58.28 | 1.30M |
| 5/13/2026 | $60.52 | $60.52 | $55.83 | $56.53 | 1.70M |
| 5/12/2026 | $61.53 | $61.53 | $60.18 | $60.75 | 774,607 |
| 5/11/2026 | $61.66 | $62.08 | $60.82 | $61.17 | 677,669 |
| 5/8/2026 | $61.76 | $62.18 | $60.88 | $61.65 | 1.74M |
| 5/7/2026 | $60.15 | $60.86 | $58.70 | $60.80 | 1.00M |
| 5/6/2026 | $62.20 | $63.30 | $60.58 | $60.62 | 1.02M |
| 5/5/2026 | $59.24 | $62.07 | $59.01 | $61.13 | 1.40M |
| 5/4/2026 | $60.48 | $60.63 | $59.06 | $59.29 | 1.09M |
| 5/1/2026 | $62.30 | $62.69 | $59.58 | $60.20 | 1.73M |
| 4/30/2026 | $65.04 | $65.45 | $60.95 | $62.87 | 2.73M |
| 4/29/2026 | $62.47 | $64.00 | $62.04 | $62.67 | 2.48M |
| 4/28/2026 | $62.43 | $63.19 | $61.36 | $62.68 | 1.38M |
| 4/27/2026 | $61.80 | $63.68 | $61.45 | $62.51 | 1.52M |
| 4/24/2026 | $61.79 | $62.42 | $60.70 | $61.72 | 732,292 |
| 4/23/2026 | $63.62 | $64.00 | $61.73 | $61.88 | 935,120 |
| 4/22/2026 | $62.41 | $63.80 | $62.08 | $63.27 | 1.48M |
| 4/21/2026 | $62.48 | $63.23 | $61.42 | $61.84 | 1.12M |
| 4/20/2026 | $62.18 | $62.78 | $61.28 | $62.14 | 966,000 |
| 4/17/2026 | $60.63 | $63.90 | $60.63 | $62.68 | 1.08M |
| 4/16/2026 | $60.91 | $61.51 | $59.73 | $60.24 | 1.21M |
| 4/15/2026 | $61.06 | $62.22 | $60.67 | $61.47 | 1.00M |
| 4/14/2026 | $58.76 | $61.63 | $58.76 | $61.26 | 1.22M |
| 4/13/2026 | $58.26 | $59.26 | $57.39 | $58.90 | 1.03M |
| 4/10/2026 | $58.72 | $59.66 | $58.52 | $59.15 | 765,913 |
| 4/9/2026 | $57.75 | $59.18 | $57.42 | $58.77 | 832,526 |
| 4/8/2026 | $57.82 | $59.41 | $57.15 | $57.55 | 902,051 |
| 4/7/2026 | $56.80 | $57.36 | $55.74 | $55.78 | 833,605 |
| 4/6/2026 | $55.29 | $57.09 | $55.02 | $57.06 | 723,985 |
| 4/2/2026 | $54.35 | $56.09 | $53.76 | $55.23 | 970,459 |
| 4/1/2026 | $54.75 | $55.66 | $54.04 | $55.30 | 1.13M |
| 3/31/2026 | $55.34 | $55.75 | $53.73 | $54.75 | 1.09M |
| 3/30/2026 | $54.66 | $55.42 | $53.59 | $54.37 | 989,696 |
| 3/27/2026 | $55.00 | $55.36 | $52.82 | $54.07 | 1.50M |
| 3/26/2026 | $55.90 | $56.63 | $55.23 | $55.33 | 733,614 |
| 3/25/2026 | $57.45 | $57.86 | $55.47 | $56.32 | 895,087 |
| 3/24/2026 | $56.09 | $57.41 | $55.68 | $56.99 | 1.05M |
| 3/23/2026 | $59.00 | $59.68 | $56.33 | $56.52 | 1.12M |
| 3/20/2026 | $57.36 | $58.21 | $56.93 | $57.15 | 1.77M |
| 3/19/2026 | $55.96 | $58.08 | $55.36 | $57.21 | 1.94M |
| 3/18/2026 | $57.30 | $57.84 | $55.90 | $56.25 | 1.35M |
| 3/17/2026 | $59.91 | $60.02 | $57.85 | $58.08 | 1.57M |
| 3/16/2026 | $57.88 | $59.59 | $57.82 | $59.21 | 1.46M |
| 3/13/2026 | $57.54 | $58.94 | $56.98 | $57.57 | 1.28M |
| 3/12/2026 | $59.54 | $60.08 | $56.50 | $56.60 | 1.85M |
| 3/11/2026 | $62.10 | $62.85 | $60.52 | $60.62 | 1.25M |
| 3/10/2026 | $62.18 | $63.25 | $61.96 | $62.52 | 1.01M |
| 3/9/2026 | $60.59 | $63.12 | $59.39 | $62.99 | 1.25M |
| 3/6/2026 | $62.00 | $62.30 | $60.11 | $61.71 | 1.26M |
| 3/5/2026 | $64.04 | $64.80 | $62.81 | $62.99 | 1.36M |
| 3/4/2026 | $63.59 | $64.16 | $62.25 | $64.04 | 1.09M |
| 3/3/2026 | $61.50 | $63.61 | $60.08 | $63.54 | 1.29M |
| 3/2/2026 | $63.45 | $64.54 | $62.55 | $62.95 | 1.41M |
| 2/27/2026 | $63.94 | $65.03 | $63.44 | $64.78 | 993,300 |
| 2/26/2026 | $65.96 | $66.50 | $64.98 | $65.08 | 1.04M |
| 2/25/2026 | $64.88 | $66.25 | $63.83 | $65.94 | 1.48M |
| 2/24/2026 | $63.49 | $64.71 | $63.35 | $64.34 | 1.28M |
| 2/23/2026 | $63.34 | $64.20 | $61.46 | $63.95 | 1.93M |
| 2/20/2026 | $62.10 | $63.69 | $60.53 | $63.54 | 1.95M |
| 2/19/2026 | $63.62 | $64.86 | $61.00 | $62.42 | 2.59M |