Get the Stockscreener App
35.35
1.36%
+0.475
Cheesecake Factory Inc. Stock (CAKE) Price History
The historical daily chart and data for Cheesecake Factory Inc. stock (CAKE), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $35.35.
- Cheesecake Factory Inc. all-time high stock price is $67.14, occurred on May 03, 2017.
- The lowest Cheesecake Factory Inc. stock price recorded was $14.52 on March 17, 2020. Since then, Cheesecake Factory Inc.'s stock price has risen over 143.49% to $35.35 now.
- The 52-week high stock price for CAKE is $38.19, representing a 8.02% increase from the current share price, occurred on August 03, 2023.
- The 52-week low stock price for CAKE is $28.58, indicating a -19.16% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Cheesecake Factory Inc. (CAKE) stock in the beginning of 2023 was $38.80. The stock closed the year at $31.71, a loss of over -18.27% for the year.
The table below shows more information about CAKE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $35.47 | $34.83 | $0.64 | 714,410.0 | +1.36% |
| Apr 25, 2024 | $35.30 | $34.77 | $0.535 | 1,072,017.0 | -1.19% |
| Apr 24, 2024 | $35.53 | $34.96 | $0.57 | 849,046.0 | -0.51% |
| Apr 23, 2024 | $35.63 | $34.60 | $1.03 | 752,058.0 | +3.41% |
| Apr 22, 2024 | $34.36 | $33.79 | $0.57 | 704,970.0 | +0.91% |
| Apr 19, 2024 | $34.11 | $33.60 | $0.51 | 557,904.0 | +0.56% |
| Apr 18, 2024 | $34.16 | $33.42 | $0.745 | 547,817.0 | +0.99% |
| Apr 17, 2024 | $34.60 | $33.20 | $1.40 | 689,607.0 | -2.19% |
| Apr 16, 2024 | $34.29 | $33.08 | $1.21 | 1,014,583.0 | +1.81% |
| Apr 15, 2024 | $34.02 | $33.39 | $0.63 | 605,304.0 | +0.51% |
| Apr 12, 2024 | $34.19 | $33.05 | $1.14 | 940,233.0 | -1.15% |
| Apr 11, 2024 | $34.57 | $33.51 | $1.06 | 765,494.0 | -1.74% |
| Apr 10, 2024 | $34.52 | $33.53 | $0.985 | 1,046,634.0 | +0.06% |
| Apr 09, 2024 | $34.72 | $34.24 | $0.4839 | 688,429.0 | -0.15% |
| Apr 08, 2024 | $34.94 | $34.23 | $0.70 | 628,560.0 | +0.52% |
| Apr 05, 2024 | $35.03 | $34.12 | $0.91 | 1,080,552.0 | -1.72% |
| Apr 04, 2024 | $37.42 | $34.83 | $2.59 | 1,171,354.0 | -5.86% |
| Apr 03, 2024 | $37.65 | $36.77 | $0.88 | 1,181,828.0 | +0.35% |
| Apr 02, 2024 | $37.08 | $36.14 | $0.94 | 1,173,098.0 | +0.90% |
| Apr 01, 2024 | $36.97 | $36.34 | $0.63 | 746,507.0 | +1.24% |
| Mar 28, 2024 | $36.61 | $36.11 | $0.50 | 578,099.0 | -0.60% |
Cheesecake Factory Inc. Stock (CAKE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cheesecake Factory Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAKE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheesecake Factory Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cheesecake Factory Inc. Stock (CAKE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $37.65 | $33.05 | $4.60 | 17,644,815.0 | -2.20% |
| Mar, 2024 | $37.50 | $34.39 | $3.11 | 15,125,690.0 | +2.18% |
| Feb, 2024 | $36.36 | $33.61 | $2.75 | 17,873,541.0 | +2.94% |
| Jan, 2024 | $35.41 | $31.24 | $4.18 | 16,541,479.0 | -1.83% |
Cheesecake Factory Inc. Stock (CAKE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.42 | $30.96 | $5.46 | 17,117,089.0 | +11.67% |
| Nov, 2023 | $33.45 | $29.27 | $4.18 | 18,944,664.0 | +0.90% |
| Oct, 2023 | $31.99 | $28.58 | $3.41 | 18,777,046.0 | +2.54% |
| Sep, 2023 | $32.34 | $28.60 | $3.74 | 17,321,890.0 | -4.87% |
| Aug, 2023 | $38.19 | $31.40 | $6.79 | 22,860,181.0 | -13.40% |
| Jul, 2023 | $37.75 | $33.40 | $4.35 | 15,736,587.0 | +6.36% |
| Jun, 2023 | $34.99 | $31.15 | $3.84 | 16,978,235.0 | +10.37% |
| May, 2023 | $35.45 | $30.91 | $4.54 | 25,584,556.0 | -7.01% |
| Apr, 2023 | $35.22 | $31.62 | $3.60 | 19,754,278.0 | -3.88% |
| Mar, 2023 | $38.95 | $33.17 | $5.78 | 20,754,434.0 | -6.38% |
| Feb, 2023 | $41.28 | $36.91 | $4.37 | 20,131,912.0 | -4.61% |
| Jan, 2023 | $41.05 | $31.89 | $9.15 | 23,354,649.0 | +23.78% |
Cheesecake Factory Inc. Stock (CAKE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.51 | $30.51 | $5.00 | 20,598,245.0 | -9.50% |
| Nov, 2022 | $38.33 | $31.81 | $6.52 | 23,429,427.0 | -2.15% |
| Oct, 2022 | $36.44 | $28.48 | $7.96 | 19,523,371.0 | +22.30% |
| Sep, 2022 | $34.33 | $27.91 | $6.42 | 19,983,131.0 | -4.38% |
| Aug, 2022 | $34.32 | $28.34 | $5.98 | 25,137,522.0 | +4.76% |
| Jul, 2022 | $30.20 | $26.05 | $4.15 | 20,150,766.0 | +10.64% |
| Jun, 2022 | $33.18 | $26.12 | $7.06 | 19,579,371.0 | -19.11% |
| May, 2022 | $39.44 | $27.42 | $12.02 | 24,295,574.0 | -11.51% |
| Apr, 2022 | $40.94 | $34.61 | $6.33 | 21,423,557.0 | -7.24% |
| Mar, 2022 | $42.50 | $31.43 | $11.07 | 22,349,682.0 | -7.01% |
| Feb, 2022 | $44.65 | $35.03 | $9.62 | 18,773,311.0 | +19.93% |
| Jan, 2022 | $42.12 | $33.41 | $8.70 | 18,363,569.0 | -8.86% |
0.38%
0.28%
Cap:
|
Volume (24h):