CAKE
Cheesecake Facto (CAKE)
NASDAQ
$81.47-$0.48 (-0.59%)
Price as of Jul 13, 2026 7:49 PM EDT
  • $4.1B
    Market Cap
  • 30.00%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +8.86%
    Low Price$73.27
    High Price$82.76
  • 3 Months
    +39.82%
    Low Price$56.53
    High Price$82.76
  • 1 Year
    +30.00%
    Low Price$43.14
    High Price$82.76
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
83.33
84.54
80.79
81.95
-0.98%
1,926,987
07/10/2026
79.00
84.16
78.78
82.76
+5.53%
2,295,689
07/09/2026
76.94
78.71
76.57
78.42
+2.34%
1,110,219
07/08/2026
77.10
77.80
75.59
76.63
-1.43%
1,467,777
07/07/2026
76.55
78.29
76.14
77.74
+1.11%
876,317
07/06/2026
79.10
79.23
76.46
76.89
-2.89%
1,299,974
07/02/2026
80.37
80.64
77.43
79.18
-0.58%
1,415,575
07/01/2026
79.54
80.93
78.92
79.64
+0.13%
1,170,188
06/30/2026
79.45
80.04
78.25
79.54
+0.23%
1,290,781
06/29/2026
79.55
80.00
78.00
79.36
-1.27%
1,077,790
06/26/2026
78.26
80.89
77.92
80.38
+1.68%
2,089,508
06/25/2026
76.61
79.70
76.61
79.05
+1.13%
1,005,864
06/24/2026
77.25
78.31
76.47
78.17
+1.45%
1,013,371
06/23/2026
76.49
77.56
75.57
77.05
+0.18%
1,181,503
06/22/2026
77.56
78.64
76.38
76.91
-0.36%
973,672
06/18/2026
76.67
78.87
75.52
77.19
+2.21%
1,426,663
06/17/2026
73.40
77.02
72.75
75.52
+3.07%
1,267,274
06/16/2026
73.24
74.63
73.08
73.27
-0.65%
1,720,424
06/15/2026
73.33
74.60
72.71
73.75
-2.03%
2,429,949
06/12/2026
75.46
76.52
74.19
75.28
+0.40%
1,824,709
06/11/2026
70.62
75.08
70.43
74.98
+6.17%
2,215,688
06/10/2026
68.75
71.24
68.25
70.62
+3.94%
1,417,439
06/09/2026
67.72
69.14
66.72
67.94
+1.07%
1,546,531
06/08/2026
65.97
68.11
65.43
67.22
+1.65%
1,435,533
06/05/2026
64.21
67.06
64.20
66.13
+3.59%
1,192,113
06/04/2026
65.03
65.59
63.08
63.84
-1.60%
921,760
06/03/2026
64.44
65.70
63.97
64.88
+0.60%
850,095
06/02/2026
64.96
65.14
63.55
64.49
-2.11%
1,146,722
06/01/2026
65.05
66.51
64.53
65.88
-0.24%
993,457
05/29/2026
64.11
67.14
63.76
66.04
+2.77%
1,103,207
05/28/2026
64.82
65.52
63.68
64.26
-1.06%
723,720
05/27/2026
65.26
66.38
64.30
64.95
+0.50%
1,206,995
05/26/2026
61.89
64.73
61.79
64.63
+5.71%
1,155,342
05/22/2026
60.63
61.78
60.00
61.14
+0.94%
790,468
05/21/2026
59.58
60.63
58.54
60.57
+0.45%
734,236
05/20/2026
58.92
60.72
57.81
60.30
+3.13%
911,285
05/19/2026
59.44
59.50
58.28
58.47
-2.06%
830,913
05/18/2026
58.99
60.00
58.47
59.70
+0.35%
844,685
05/15/2026
58.34
59.91
57.70
59.49
+2.08%
1,217,829
05/14/2026
58.21
59.07
57.24
58.28
+3.10%
1,300,320
05/13/2026
60.52
60.52
55.83
56.53
-6.48%
1,699,635
05/13/2026
$0.30 Dividend
05/12/2026
61.23
61.23
59.88
60.45
-0.69%
774,602
05/11/2026
61.36
61.77
60.52
60.87
-0.78%
677,669
05/08/2026
61.46
61.87
60.58
61.35
+1.40%
1,743,573
05/07/2026
59.85
60.56
58.41
60.50
+0.30%
1,000,734
05/06/2026
61.89
62.99
60.28
60.32
-0.83%
1,019,754
05/05/2026
58.95
61.76
58.72
60.83
+3.10%
1,396,275
05/04/2026
60.18
60.33
58.77
59.00
-1.51%
1,093,722
05/01/2026
61.99
62.38
59.29
59.90
-4.25%
1,734,660
04/30/2026
64.72
65.13
60.65
62.56
+0.32%
2,727,034
04/29/2026
62.16
63.68
61.73
62.36
-0.02%
2,461,216
04/29/2026
$1.05 Earnings
04/28/2026
62.12
62.88
61.05
62.37
+0.27%
1,384,883
04/27/2026
61.49
63.36
61.15
62.20
+1.28%
1,522,462
04/24/2026
61.48
62.11
60.40
61.42
-0.26%
732,282
04/23/2026
63.31
63.68
61.43
61.57
-2.20%
935,120
04/22/2026
62.10
63.48
61.77
62.96
+2.31%
1,479,361
04/21/2026
62.17
62.92
61.12
61.53
-0.48%
1,123,957
04/20/2026
61.87
62.47
60.98
61.83
-0.86%
965,737
04/17/2026
60.33
63.58
60.33
62.37
+4.05%
1,078,035
04/16/2026
60.61
61.20
59.43
59.94
-2.00%
1,211,970
04/15/2026
60.76
61.91
60.37
61.17
+0.34%
1,001,217
04/14/2026
58.47
61.32
58.47
60.96
+4.01%
1,224,828
04/13/2026
57.97
58.97
57.11
58.61
-0.42%
1,034,394
04/10/2026
58.43
59.37
58.23
58.86
+0.65%
765,913
04/09/2026
57.46
58.89
57.14
58.48
+2.12%
832,526
04/08/2026
57.53
59.12
56.87
57.27
+3.17%
902,051
04/07/2026
56.52
57.07
55.46
55.50
-2.24%
833,605
04/06/2026
55.02
56.81
54.75
56.78
+3.31%
723,985
04/02/2026
54.08
55.81
53.49
54.96
-0.13%
970,459
04/01/2026
54.48
55.39
53.77
55.03
+1.00%
1,125,291
03/31/2026
55.07
55.47
53.46
54.48
+0.70%
1,086,856
03/30/2026
54.39
55.15
53.33
54.10
+0.55%
989,696
03/27/2026
54.73
55.09
52.56
53.80
-2.28%
1,496,549
03/26/2026
55.62
56.35
54.95
55.06
-1.76%
733,614
03/25/2026
57.17
57.57
55.19
56.04
-1.18%
895,087
03/24/2026
55.81
57.13
55.41
56.71
+0.83%
1,054,469
03/23/2026
58.71
59.39
56.05
56.24
-1.10%
1,116,066
03/20/2026
57.08
57.92
56.64
56.87
-0.10%
1,765,680
03/19/2026
55.68
57.79
55.09
56.93
+1.71%
1,938,085
03/18/2026
57.02
57.55
55.62
55.97
-3.15%
1,347,913
03/17/2026
59.61
59.72
57.56
57.79
-1.91%
1,567,956
03/16/2026
57.59
59.30
57.53
58.92
+2.85%
1,464,606
03/13/2026
57.26
58.65
56.70
57.29
+1.71%
1,284,137
03/12/2026
59.25
59.78
56.22
56.32
-6.63%
1,848,028
03/11/2026
61.79
62.54
60.22
60.32
-3.04%
1,247,936
03/10/2026
61.87
62.94
61.65
62.21
-0.75%
1,011,219
03/09/2026
60.29
62.81
59.10
62.68
+2.07%
1,252,277
03/06/2026
61.69
61.99
59.81
61.41
-2.03%
1,263,547
03/05/2026
63.72
64.48
62.50
62.68
-1.64%
1,359,723
03/04/2026
63.28
63.84
61.94
63.72
+1.27%
1,092,068
03/04/2026
$0.30 Dividend
03/03/2026
60.91
63.00
59.50
62.93
+0.94%
1,288,881
03/02/2026
62.84
63.92
61.95
62.34
-2.82%
1,410,662
02/27/2026
63.32
64.40
62.82
64.16
-0.46%
993,269
02/26/2026
65.32
65.86
64.35
64.45
-1.30%
1,043,182
02/25/2026
64.25
65.61
63.21
65.30
+2.49%
1,475,686
02/24/2026
62.88
64.09
62.74
63.72
+0.61%
1,278,682
02/23/2026
62.73
63.58
60.87
63.33
+0.65%
1,929,329