CAKE
Cheesecake Facto (CAKE)
NASDAQ
$107.31+$1.11 (+1.04%)
Price as of Nov 13, 2026 12:17 PM EST
  • $5.3B
    Market Cap
  • 134.94%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -2.30%
    Low Price$105.44
    High Price$116.27
  • 3 Months
    -9.21%
    Low Price$95.61
    High Price$116.27
  • 1 Year
    +134.94%
    Low Price$42.49
    High Price$116.97
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
110.78
111.19
105.36
106.20
-3.16%
1,280,652
11/11/2026
107.83
111.50
107.11
109.67
+0.80%
1,019,608
11/10/2026
110.03
110.28
107.17
108.80
-1.68%
1,008,412
11/10/2026
$0.30 Dividend
11/09/2026
108.50
110.71
106.40
110.66
+3.93%
1,354,872
11/06/2026
109.37
111.42
106.13
106.47
-3.57%
1,130,314
11/05/2026
115.77
116.19
109.85
110.41
-4.06%
1,484,164
11/04/2026
112.76
116.04
111.84
115.08
+4.69%
1,914,163
11/03/2026
113.46
114.26
108.91
109.92
-2.42%
1,085,864
11/02/2026
113.38
117.64
112.56
112.65
+0.28%
1,480,004
10/30/2026
114.13
115.56
109.46
112.34
-0.42%
1,659,883
10/29/2026
106.74
114.24
106.48
112.81
+6.99%
2,533,784
10/28/2026
99.84
108.11
97.29
105.44
-2.53%
3,890,339
10/27/2026
110.29
111.95
107.90
108.18
-1.51%
2,738,059
10/27/2026
$1.02 Earnings
10/26/2026
108.13
111.21
107.81
109.83
+1.62%
1,610,982
10/23/2026
111.56
111.56
106.73
108.08
-3.62%
1,775,444
10/22/2026
113.63
114.85
110.21
112.14
-1.70%
1,370,989
10/21/2026
116.67
116.67
112.20
114.08
-1.75%
1,328,692
10/20/2026
115.95
117.47
115.34
116.12
+0.22%
880,887
10/19/2026
114.61
116.04
113.65
115.87
+1.10%
814,651
10/16/2026
116.64
118.31
113.42
114.61
-1.43%
1,282,860
10/15/2026
113.55
117.16
113.20
116.27
+3.31%
1,492,113
10/14/2026
112.13
112.69
109.43
112.54
+0.43%
1,168,033
10/13/2026
108.47
113.44
108.40
112.07
+3.09%
1,452,465
10/12/2026
107.95
109.83
107.71
108.71
+0.51%
1,314,438
10/09/2026
106.62
108.90
105.27
108.16
+1.44%
1,137,567
10/08/2026
106.36
107.66
105.26
106.62
-0.07%
929,895
10/07/2026
107.22
107.55
106.26
106.70
-1.15%
867,765
10/06/2026
109.70
110.38
106.89
107.94
-0.73%
2,072,224
10/05/2026
109.70
110.70
106.89
108.74
-0.57%
816,694
10/02/2026
107.66
109.57
106.71
109.35
+1.57%
735,818
10/01/2026
104.73
108.11
104.27
107.66
+2.58%
862,953
09/30/2026
107.06
107.25
103.77
104.96
-1.97%
908,052
09/29/2026
105.59
107.31
104.89
107.06
+2.08%
2,323,804
09/28/2026
103.74
106.86
103.40
104.88
+0.64%
1,413,432
09/25/2026
105.25
105.63
102.06
104.21
-0.53%
985,040
09/24/2026
103.88
105.43
103.04
104.77
+0.61%
1,224,818
09/23/2026
103.39
105.75
101.46
104.13
+1.33%
1,776,220
09/22/2026
100.75
104.32
100.25
102.76
+3.59%
1,900,160
09/21/2026
97.24
99.77
96.71
99.20
+3.07%
1,118,391
09/18/2026
94.99
96.28
94.28
96.25
+0.67%
1,616,135
09/17/2026
97.63
97.99
95.53
95.61
-1.19%
934,168
09/16/2026
97.09
97.91
96.15
96.76
+0.30%
1,483,308
09/15/2026
104.70
104.70
95.36
96.47
-8.03%
2,245,706
09/14/2026
103.02
105.51
102.89
104.89
+2.41%
1,091,884
09/11/2026
101.28
103.03
99.27
102.42
+1.52%
1,232,751
09/10/2026
102.65
103.72
100.10
100.89
-2.36%
1,496,508
09/09/2026
105.63
106.45
103.02
103.33
-3.36%
1,488,212
09/08/2026
107.07
109.16
106.31
106.92
-0.34%
1,442,013
09/04/2026
106.51
109.58
106.51
107.29
+0.37%
1,184,393
09/03/2026
107.93
108.62
106.25
106.89
-1.28%
863,715
09/02/2026
108.44
109.65
107.86
108.28
+0.19%
1,319,941
09/01/2026
108.21
109.20
106.08
108.07
-1.03%
1,360,258
08/31/2026
111.57
113.49
107.34
109.19
-2.30%
2,599,187
08/28/2026
110.45
113.01
110.01
111.77
+1.80%
803,462
08/27/2026
113.65
114.03
109.73
109.79
-4.56%
1,427,344
08/26/2026
114.13
115.47
113.15
115.04
+1.64%
1,401,702
08/25/2026
114.37
114.37
111.97
113.18
-0.98%
1,985,828
08/24/2026
112.69
115.04
110.91
114.30
+1.13%
2,115,856
08/21/2026
106.59
113.33
106.32
113.02
+6.38%
1,866,070
08/20/2026
104.97
106.36
102.14
106.24
+0.67%
1,752,040
08/19/2026
106.65
110.26
105.44
105.53
-0.51%
1,184,247
08/18/2026
108.46
109.79
105.72
106.07
-2.48%
1,794,694
08/17/2026
110.43
111.69
108.39
108.78
-3.80%
2,287,447
08/14/2026
112.40
113.42
110.58
113.07
+1.34%
1,410,596
08/13/2026
117.68
118.14
111.11
111.58
-4.61%
2,109,027
08/12/2026
113.58
117.65
111.37
116.97
+3.74%
2,181,136
08/11/2026
110.31
113.52
110.25
112.75
+1.96%
2,529,309
08/11/2026
$0.30 Dividend
08/10/2026
106.37
111.05
105.59
110.59
+3.87%
2,331,015
08/07/2026
105.93
107.13
105.28
106.47
-0.24%
1,231,606
08/06/2026
104.45
107.28
103.21
106.73
+1.90%
2,176,496
08/05/2026
106.31
107.37
104.46
104.74
-0.49%
1,485,135
08/04/2026
104.32
105.87
103.19
105.26
+0.90%
2,122,639
08/03/2026
101.77
104.61
100.96
104.32
+3.42%
1,640,636
07/31/2026
101.28
102.77
100.06
100.87
+0.11%
1,975,093
07/30/2026
100.95
102.09
97.81
100.76
+0.17%
2,367,434
07/29/2026
92.44
101.26
92.03
100.59
+13.63%
5,383,721
07/28/2026
87.20
88.74
85.81
88.53
+2.28%
1,568,188
07/28/2026
$1.44 Earnings
07/27/2026
85.64
86.94
84.80
86.56
+2.73%
1,541,693
07/24/2026
82.88
84.94
82.47
84.26
+0.31%
1,734,640
07/23/2026
84.05
84.87
83.36
84.00
-1.42%
1,493,557
07/22/2026
86.39
86.87
84.54
85.22
-1.60%
2,191,704
07/21/2026
85.65
87.21
84.81
86.60
+1.11%
1,507,167
07/20/2026
86.16
87.43
85.14
85.65
+0.40%
1,428,980
07/17/2026
82.82
86.19
82.43
85.31
+2.95%
1,670,662
07/16/2026
80.07
83.14
79.97
82.86
+3.79%
1,266,089
07/15/2026
79.59
82.00
79.16
79.84
-0.21%
1,282,705
07/14/2026
82.05
82.17
79.85
80.01
-1.84%
963,237
07/13/2026
82.88
84.08
80.35
81.51
-0.98%
1,926,987
07/10/2026
78.57
83.71
78.36
82.31
+5.53%
2,295,689
07/09/2026
76.52
78.29
76.16
78.00
+2.34%
1,110,219
07/08/2026
76.68
77.38
75.18
76.22
-1.43%
1,467,777
07/07/2026
76.14
77.87
75.73
77.32
+1.11%
876,317
07/06/2026
78.67
78.80
76.05
76.48
-2.89%
1,299,974
07/02/2026
79.94
80.20
77.01
78.75
-0.58%
1,415,575
07/01/2026
79.11
80.49
78.49
79.21
+0.13%
1,170,188
06/30/2026
79.02
79.61
77.83
79.11
+0.23%
1,290,781