CAKE
Cheesecake Facto (CAKE)
NASDAQ
$107.36-$1.02 (-0.94%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $5.6B
    Market Cap
  • 96.52%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +3.79%
    Low Price$104.49
    High Price$116.59
  • 3 Months
    +28.66%
    Low Price$86.80
    High Price$117.29
  • 1 Year
    +96.52%
    Low Price$42.61
    High Price$117.29
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
111.86
111.86
107.02
108.37
-3.62%
1,775,444
10/22/2026
113.94
115.16
110.51
112.44
-1.70%
1,370,989
10/21/2026
116.99
116.99
112.50
114.39
-1.75%
1,328,692
10/20/2026
116.26
117.79
115.65
116.43
+0.22%
880,887
10/19/2026
114.92
116.35
113.96
116.18
+1.10%
814,651
10/16/2026
116.96
118.63
113.73
114.92
-1.43%
1,282,860
10/15/2026
113.86
117.48
113.51
116.59
+3.31%
1,492,113
10/14/2026
112.43
113.00
109.73
112.85
+0.43%
1,168,033
10/13/2026
108.76
113.75
108.69
112.37
+3.09%
1,452,465
10/12/2026
108.24
110.13
108.00
109.00
+0.51%
1,314,438
10/09/2026
106.91
109.20
105.56
108.45
+1.44%
1,137,567
10/08/2026
106.65
107.95
105.55
106.91
-0.07%
929,895
10/07/2026
107.51
107.84
106.55
106.99
-1.15%
867,765
10/06/2026
110.00
110.68
107.18
108.23
-0.73%
2,072,224
10/05/2026
110.00
111.00
107.18
109.03
-0.57%
816,694
10/02/2026
107.95
109.87
107.00
109.65
+1.57%
735,818
10/01/2026
105.01
108.40
104.55
107.95
+2.58%
862,953
09/30/2026
107.35
107.54
104.05
105.24
-1.97%
908,052
09/29/2026
105.88
107.61
105.18
107.35
+2.08%
2,323,804
09/28/2026
104.02
107.15
103.69
105.16
+0.64%
1,413,432
09/25/2026
105.54
105.92
102.34
104.49
-0.53%
985,040
09/24/2026
104.16
105.72
103.32
105.05
+0.61%
1,224,818
09/23/2026
103.67
106.04
101.74
104.41
+1.33%
1,776,220
09/22/2026
101.02
104.60
100.53
103.04
+3.59%
1,900,160
09/21/2026
97.50
100.04
96.98
99.47
+3.07%
1,118,391
09/18/2026
95.25
96.54
94.54
96.51
+0.67%
1,616,135
09/17/2026
97.89
98.26
95.79
95.87
-1.19%
934,168
09/16/2026
97.35
98.18
96.41
97.02
+0.30%
1,483,308
09/15/2026
104.98
104.98
95.62
96.73
-8.03%
2,245,706
09/14/2026
103.30
105.80
103.17
105.17
+2.41%
1,091,884
09/11/2026
101.55
103.31
99.54
102.70
+1.52%
1,232,751
09/10/2026
102.93
104.00
100.37
101.16
-2.36%
1,496,508
09/09/2026
105.92
106.74
103.30
103.61
-3.36%
1,488,212
09/08/2026
107.36
109.46
106.60
107.21
-0.34%
1,442,013
09/04/2026
106.80
109.88
106.80
107.58
+0.37%
1,184,393
09/03/2026
108.22
108.92
106.54
107.18
-1.28%
863,715
09/02/2026
108.73
109.95
108.15
108.57
+0.19%
1,319,941
09/01/2026
108.50
109.50
106.37
108.36
-1.03%
1,360,258
08/31/2026
111.87
113.80
107.63
109.49
-2.30%
2,599,187
08/28/2026
110.75
113.32
110.31
112.07
+1.80%
803,462
08/27/2026
113.96
114.34
110.03
110.09
-4.56%
1,427,344
08/26/2026
114.44
115.78
113.46
115.35
+1.64%
1,401,702
08/25/2026
114.68
114.68
112.27
113.49
-0.98%
1,985,828
08/24/2026
113.00
115.35
111.21
114.61
+1.13%
2,115,856
08/21/2026
106.88
113.64
106.61
113.33
+6.38%
1,866,070
08/20/2026
105.25
106.65
102.42
106.53
+0.67%
1,752,040
08/19/2026
106.94
110.56
105.73
105.82
-0.51%
1,184,247
08/18/2026
108.75
110.09
106.01
106.36
-2.48%
1,794,694
08/17/2026
110.73
111.99
108.68
109.07
-3.80%
2,287,447
08/14/2026
112.70
113.73
110.88
113.38
+1.34%
1,410,596
08/13/2026
118.00
118.46
111.41
111.88
-4.61%
2,109,027
08/12/2026
113.89
117.97
111.67
117.29
+3.74%
2,181,136
08/11/2026
110.61
113.83
110.55
113.06
+1.96%
2,529,309
08/11/2026
$0.30 Dividend
08/10/2026
106.66
111.35
105.87
110.89
+3.87%
2,331,015
08/07/2026
106.21
107.42
105.57
106.76
-0.24%
1,231,606
08/06/2026
104.74
107.57
103.49
107.02
+1.90%
2,176,496
08/05/2026
106.60
107.66
104.75
105.03
-0.49%
1,485,135
08/04/2026
104.61
106.15
103.47
105.54
+0.90%
2,122,639
08/03/2026
102.04
104.90
101.24
104.61
+3.42%
1,640,636
07/31/2026
101.56
103.05
100.33
101.15
+0.11%
1,975,093
07/30/2026
101.23
102.36
98.07
101.04
+0.17%
2,367,434
07/29/2026
92.69
101.54
92.28
100.87
+13.63%
5,383,721
07/28/2026
87.43
88.98
86.05
88.77
+2.28%
1,568,188
07/28/2026
$1.44 Earnings
07/27/2026
85.87
87.17
85.03
86.80
+2.73%
1,541,693
07/24/2026
83.11
85.17
82.70
84.49
+0.31%
1,734,640
07/23/2026
84.28
85.10
83.58
84.23
-1.42%
1,493,557
07/22/2026
86.63
87.10
84.77
85.45
-1.60%
2,191,704
07/21/2026
85.88
87.44
85.04
86.84
+1.11%
1,507,167
07/20/2026
86.40
87.66
85.37
85.88
+0.40%
1,428,980
07/17/2026
83.05
86.43
82.65
85.54
+2.95%
1,670,662
07/16/2026
80.28
83.36
80.18
83.09
+3.79%
1,266,089
07/15/2026
79.80
82.22
79.37
80.05
-0.21%
1,282,705
07/14/2026
82.27
82.39
80.06
80.22
-1.84%
963,237
07/13/2026
83.11
84.31
80.57
81.73
-0.98%
1,926,987
07/10/2026
78.79
83.93
78.57
82.54
+5.53%
2,295,689
07/09/2026
76.73
78.50
76.36
78.21
+2.34%
1,110,219
07/08/2026
76.89
77.59
75.39
76.42
-1.43%
1,467,777
07/07/2026
76.34
78.08
75.93
77.53
+1.11%
876,317
07/06/2026
78.89
79.02
76.25
76.68
-2.89%
1,299,974
07/02/2026
80.15
80.42
77.22
78.97
-0.58%
1,415,575
07/01/2026
79.33
80.71
78.71
79.43
+0.13%
1,170,188
06/30/2026
79.24
79.82
78.04
79.33
+0.23%
1,290,781
06/29/2026
79.34
79.78
77.79
79.15
-1.27%
1,077,790
06/26/2026
78.05
80.67
77.71
80.16
+1.68%
2,089,508
06/25/2026
76.40
79.48
76.40
78.84
+1.13%
1,005,864
06/24/2026
77.04
78.10
76.26
77.96
+1.45%
1,013,371
06/23/2026
76.28
77.35
75.37
76.84
+0.18%
1,181,503
06/22/2026
77.35
78.43
76.17
76.70
-0.36%
973,672
06/18/2026
76.46
78.66
75.32
76.98
+2.21%
1,426,663
06/17/2026
73.20
76.81
72.55
75.32
+3.07%
1,267,274
06/16/2026
73.04
74.42
72.88
73.07
-0.65%
1,720,424
06/15/2026
73.13
74.39
72.51
73.55
-2.03%
2,429,949
06/12/2026
75.26
76.31
73.99
75.08
+0.40%
1,824,709
06/11/2026
70.43
74.88
70.24
74.78
+6.17%
2,215,688
06/10/2026
68.56
71.04
68.07
70.43
+3.94%
1,417,439
06/09/2026
67.54
68.95
66.53
67.76
+1.07%
1,546,531
06/08/2026
65.79
67.93
65.25
67.04
+1.65%
1,435,533
06/05/2026
64.04
66.88
64.03
65.95
+3.59%
1,192,113