Stockscreener 앱 받기
101.14
13.63%
12.13
시간 외 거래:
101.66
0.52
+0.51%
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $101.8 | $92.53 | $9.28 | 5,376,679.0 | +13.63% |
| 2026-07-28 | $89.22 | $86.28 | $2.94 | 1,559,065.0 | +2.28% |
| 2026-07-27 | $87.41 | $85.26 | $2.15 | 1,540,426.0 | +2.73% |
| 2026-07-24 | $85.40 | $82.92 | $2.48 | 1,734,639.0 | +0.31% |
| 2026-07-23 | $85.33 | $83.81 | $1.52 | 1,493,210.0 | -1.42% |
| 2026-07-22 | $87.34 | $85.00 | $2.34 | 2,191,224.0 | -1.60% |
| 2026-07-21 | $87.68 | $85.27 | $2.41 | 1,506,945.0 | +1.11% |
| 2026-07-20 | $87.90 | $85.60 | $2.30 | 1,428,484.0 | +0.40% |
| 2026-07-17 | $86.66 | $82.87 | $3.79 | 1,670,495.0 | +2.95% |
| 2026-07-16 | $83.59 | $80.40 | $3.19 | 1,230,350.0 | +3.79% |
| 2026-07-15 | $82.44 | $79.58 | $2.86 | 1,282,509.0 | -0.21% |
| 2026-07-14 | $82.61 | $80.28 | $2.33 | 962,984.0 | -1.84% |
| 2026-07-13 | $84.54 | $80.79 | $3.75 | 1,926,571.0 | -0.98% |
| 2026-07-10 | $84.16 | $78.78 | $5.38 | 2,293,430.0 | +5.53% |
| 2026-07-09 | $78.71 | $76.57 | $2.14 | 1,109,043.0 | +2.34% |
| 2026-07-08 | $77.80 | $75.59 | $2.20 | 1,467,676.0 | -1.43% |
| 2026-07-07 | $78.29 | $76.14 | $2.15 | 876,293.0 | +1.11% |
| 2026-07-06 | $79.23 | $76.46 | $2.77 | 1,298,807.0 | -2.89% |
| 2026-07-02 | $80.64 | $77.43 | $3.20 | 1,415,533.0 | -0.58% |
| 2026-07-01 | $80.93 | $78.92 | $2.01 | 1,170,142.0 | +0.13% |
| 2026-06-30 | $80.04 | $78.25 | $1.79 | 1,290,415.0 | +0.23% |
Cheesecake Factory Inc 주식 (CAKE) 연도별 가격 이력
이 심층 분석에서는 Cheesecake Factory Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheesecake Factory Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $101.8 | $75.59 | $26.22 | 38,911,184.0 | +27.16% |
| 2026-06 | $80.89 | $63.08 | $17.81 | 28,973,994.0 | +20.44% |
| 2026-05 | $67.14 | $55.83 | $11.31 | 21,859,838.0 | +5.04% |
| 2026-04 | $65.45 | $53.76 | $11.69 | 24,955,732.0 | +14.83% |
| 2026-03 | $64.80 | $52.82 | $11.98 | 28,579,042.0 | -15.48% |
| 2026-02 | $66.50 | $57.43 | $9.07 | 30,325,887.0 | +11.77% |
| 2026-01 | $61.75 | $50.52 | $11.23 | 25,791,902.0 | +14.82% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.77 | $46.47 | $6.30 | 21,212,048.0 | +4.93% |
| 2025-11 | $49.66 | $43.07 | $6.59 | 22,672,155.0 | -4.30% |
| 2025-10 | $57.56 | $48.76 | $8.80 | 34,177,145.0 | -8.86% |
| 2025-09 | $62.42 | $53.38 | $9.04 | 27,781,970.0 | -11.10% |
| 2025-08 | $64.87 | $60.69 | $4.18 | 27,821,054.0 | -3.83% |
| 2025-07 | $69.02 | $60.51 | $8.51 | 32,601,572.0 | +1.99% |
| 2025-06 | $62.72 | $54.27 | $8.45 | 27,615,793.0 | +13.58% |
| 2025-05 | $57.02 | $47.78 | $9.24 | 25,289,859.0 | +9.53% |
| 2025-04 | $52.27 | $42.69 | $9.58 | 30,766,855.0 | +3.51% |
| 2025-03 | $55.14 | $44.40 | $10.74 | 26,895,801.0 | -9.94% |
| 2025-02 | $57.32 | $50.36 | $6.96 | 36,965,600.0 | -3.78% |
| 2025-01 | $56.55 | $47.20 | $9.35 | 26,304,309.0 | +18.36% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.10 | $46.84 | $5.26 | 20,973,526.0 | -6.46% |
| 2024-11 | $50.94 | $45.11 | $5.83 | 21,745,980.0 | +9.56% |
| 2024-10 | $49.75 | $38.40 | $11.35 | 26,711,370.0 | +13.98% |
| 2024-09 | $41.26 | $35.40 | $5.86 | 16,638,134.0 | +3.15% |
| 2024-08 | $41.34 | $33.50 | $7.84 | 21,933,413.0 | +1.08% |
| 2024-07 | $41.12 | $36.01 | $5.11 | 21,872,216.0 | -1.02% |
| 2024-06 | $40.98 | $37.35 | $3.63 | 16,528,337.0 | +2.10% |
| 2024-05 | $41.25 | $33.44 | $7.81 | 29,237,491.0 | +11.47% |
| 2024-04 | $37.65 | $33.05 | $4.60 | 18,200,590.0 | -4.51% |
| 2024-03 | $37.50 | $34.39 | $3.11 | 15,125,690.0 | +2.18% |
| 2024-02 | $36.36 | $33.61 | $2.75 | 17,873,541.0 | +2.94% |
| 2024-01 | $35.41 | $31.24 | $4.18 | 16,541,479.0 | -1.83% |
0.09%
2.72%
자본화:
|
볼륨(24시간):