The Cheesecake Factory IncorporatedCAKENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $57.79 | $58.52 | $56.29 | $57.96 | 1.28M |
| 1/29/2026 | $57.97 | $58.75 | $57.69 | $58.51 | 1.02M |
| 1/28/2026 | $58.34 | $59.03 | $57.26 | $57.88 | 964,528 |
| 1/27/2026 | $57.07 | $57.65 | $56.53 | $57.08 | 944,482 |
| 1/26/2026 | $58.49 | $58.74 | $56.98 | $57.37 | 1.10M |
| 1/23/2026 | $58.47 | $59.33 | $58.21 | $58.88 | 609,175 |
| 1/22/2026 | $60.29 | $61.58 | $58.51 | $58.90 | 1.03M |
| 1/21/2026 | $56.75 | $60.01 | $56.66 | $59.83 | 1.57M |
| 1/20/2026 | $58.39 | $59.54 | $57.57 | $57.67 | 1.78M |
| 1/16/2026 | $60.18 | $60.79 | $59.23 | $59.31 | 1.37M |
| 1/15/2026 | $60.00 | $61.75 | $59.87 | $60.75 | 1.51M |
| 1/14/2026 | $59.71 | $60.40 | $59.01 | $60.16 | 1.01M |
| 1/13/2026 | $59.51 | $60.31 | $59.21 | $59.75 | 1.35M |
| 1/12/2026 | $57.52 | $59.95 | $57.00 | $59.92 | 1.68M |
| 1/9/2026 | $57.00 | $57.79 | $56.12 | $57.61 | 1.16M |
| 1/8/2026 | $55.31 | $57.68 | $55.25 | $56.99 | 1.20M |
| 1/7/2026 | $56.44 | $56.79 | $55.28 | $55.65 | 1.58M |
| 1/6/2026 | $54.54 | $56.68 | $54.41 | $56.53 | 2.03M |
| 1/5/2026 | $52.92 | $55.12 | $52.67 | $54.67 | 1.65M |
| 1/2/2026 | $50.62 | $52.91 | $50.52 | $52.81 | 984,041 |
| 12/31/2025 | $50.00 | $50.78 | $49.65 | $50.48 | 892,300 |
| 12/30/2025 | $50.85 | $50.85 | $49.92 | $50.01 | 1.05M |
| 12/29/2025 | $51.96 | $52.22 | $50.48 | $50.75 | 1.06M |
| 12/26/2025 | $51.74 | $52.58 | $51.47 | $52.55 | 791,171 |
| 12/24/2025 | $51.23 | $51.79 | $50.92 | $51.65 | 337,400 |
| 12/23/2025 | $52.18 | $52.23 | $50.72 | $51.09 | 981,578 |
| 12/22/2025 | $52.06 | $52.57 | $51.78 | $52.23 | 812,300 |
| 12/19/2025 | $51.30 | $52.77 | $50.90 | $52.02 | 2.18M |
| 12/18/2025 | $51.07 | $52.06 | $50.66 | $51.66 | 1.99M |
| 12/17/2025 | $48.79 | $51.00 | $48.63 | $50.26 | 1.34M |
| 12/16/2025 | $50.01 | $50.39 | $48.85 | $49.15 | 1.06M |
| 12/15/2025 | $49.88 | $50.29 | $49.27 | $50.26 | 1.05M |
| 12/12/2025 | $49.08 | $50.62 | $49.05 | $49.86 | 1.29M |
| 12/11/2025 | $48.90 | $49.74 | $48.62 | $48.96 | 899,613 |
| 12/10/2025 | $47.49 | $49.11 | $47.17 | $48.90 | 969,400 |
| 12/9/2025 | $46.82 | $47.68 | $46.80 | $47.47 | 689,789 |
| 12/8/2025 | $47.25 | $47.60 | $46.47 | $46.82 | 900,351 |
| 12/5/2025 | $47.78 | $47.85 | $46.90 | $46.98 | 790,991 |
| 12/4/2025 | $48.42 | $48.55 | $47.42 | $47.78 | 836,400 |
| 12/3/2025 | $48.00 | $48.89 | $47.93 | $48.40 | 852,425 |
| 12/2/2025 | $47.52 | $48.16 | $46.97 | $47.86 | 835,372 |
| 12/1/2025 | $47.13 | $47.85 | $46.58 | $47.38 | 931,075 |
| 11/28/2025 | $47.81 | $47.91 | $47.43 | $47.66 | 417,322 |
| 11/26/2025 | $46.86 | $47.96 | $46.86 | $47.74 | 1.27M |
| 11/25/2025 | $45.06 | $47.20 | $45.00 | $47.00 | 1.99M |
| 11/24/2025 | $45.48 | $45.68 | $44.82 | $45.00 | 1.08M |
| 11/21/2025 | $43.45 | $45.58 | $43.43 | $45.40 | 1.35M |
| 11/20/2025 | $44.22 | $44.66 | $43.07 | $43.14 | 972,700 |
| 11/19/2025 | $44.98 | $45.41 | $44.03 | $44.04 | 712,947 |
| 11/18/2025 | $44.23 | $45.24 | $44.00 | $44.98 | 1.11M |
| 11/17/2025 | $45.25 | $45.58 | $43.98 | $44.35 | 1.30M |
| 11/14/2025 | $45.45 | $46.00 | $44.90 | $44.94 | 999,100 |
| 11/13/2025 | $45.80 | $47.08 | $45.63 | $45.89 | 1.11M |
| 11/12/2025 | $46.33 | $46.99 | $45.95 | $46.01 | 1.37M |
| 11/11/2025 | $46.01 | $46.31 | $45.53 | $45.87 | 983,442 |
| 11/10/2025 | $47.46 | $47.80 | $45.93 | $45.96 | 1.27M |
| 11/7/2025 | $47.00 | $47.87 | $46.88 | $47.45 | 1.12M |
| 11/6/2025 | $47.90 | $48.27 | $46.86 | $46.94 | 1.33M |
| 11/5/2025 | $47.93 | $48.86 | $47.58 | $48.20 | 1.01M |
| 11/4/2025 | $47.44 | $48.58 | $47.27 | $47.75 | 1.45M |