CAKE
Cheesecake Facto (CAKE)
NASDAQ
$102.56-$0.14 (-0.13%)
Price as of Sep 11, 2026 7:41 PM EDT
  • $5.1B
    Market Cap
  • 84.99%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -9.16%
    Low Price$101.16
    High Price$115.35
  • 3 Months
    +37.34%
    Low Price$73.07
    High Price$117.29
  • 1 Year
    +84.99%
    Low Price$42.61
    High Price$117.29
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
64.85
65.41
62.91
63.67
-1.60%
921,760
06/03/2026
64.27
65.52
63.79
64.70
+0.60%
850,095
06/02/2026
64.78
64.96
63.38
64.32
-2.11%
1,146,722
06/01/2026
64.87
66.33
64.36
65.70
-0.24%
993,457
05/29/2026
63.94
66.96
63.59
65.86
+2.77%
1,103,207
05/28/2026
64.65
65.34
63.51
64.09
-1.06%
723,720
05/27/2026
65.08
66.20
64.13
64.77
+0.50%
1,206,995
05/26/2026
61.72
64.56
61.62
64.46
+5.71%
1,155,342
05/22/2026
60.47
61.61
59.84
60.98
+0.94%
790,468
05/21/2026
59.42
60.47
58.38
60.41
+0.45%
734,236
05/20/2026
58.76
60.56
57.65
60.14
+3.13%
911,285
05/19/2026
59.28
59.34
58.12
58.31
-2.06%
830,913
05/18/2026
58.83
59.84
58.31
59.54
+0.35%
844,685
05/15/2026
58.18
59.75
57.54
59.33
+2.08%
1,217,829
05/14/2026
58.05
58.91
57.09
58.12
+3.10%
1,300,320
05/13/2026
60.36
60.36
55.68
56.38
-6.48%
1,699,635
05/13/2026
$0.30 Dividend
05/12/2026
61.06
61.06
59.72
60.29
-0.69%
774,602
05/11/2026
61.19
61.61
60.36
60.70
-0.78%
677,669
05/08/2026
61.29
61.71
60.42
61.18
+1.40%
1,743,573
05/07/2026
59.69
60.40
58.25
60.34
+0.30%
1,000,734
05/06/2026
61.73
62.82
60.12
60.16
-0.83%
1,019,754
05/05/2026
58.79
61.60
58.56
60.66
+3.10%
1,396,275
05/04/2026
60.02
60.17
58.61
58.84
-1.51%
1,093,722
05/01/2026
61.83
62.21
59.13
59.74
-4.25%
1,734,660
04/30/2026
64.54
64.95
60.49
62.39
+0.32%
2,727,034
04/29/2026
61.99
63.51
61.57
62.19
-0.02%
2,461,216
04/29/2026
$1.05 Earnings
04/28/2026
61.95
62.71
60.89
62.20
+0.27%
1,384,883
04/27/2026
61.33
63.19
60.98
62.03
+1.28%
1,522,462