Cheesecake Factory (CAKE)
NASDAQ: CAKE
· Real-Time Price · USD
48.15
-2.22 (-4.41%)
At close: May 01, 2025, 3:59 PM
49.00
1.77%
After-hours: May 01, 2025, 07:27 PM EDT
Cheesecake Factory Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 48.44 | 48.44 | 50.57 | 50.57 | 47.23 | 47.23 | 50.37 | 50.37 | n/a | 2,927,204 |
| Apr 29, 2025 | 50.59 | 50.59 | 50.86 | 50.86 | 49.24 | 49.24 | 49.65 | 49.65 | -1.43% | 1,843,508 |
| Apr 28, 2025 | 50.35 | 50.35 | 51.53 | 51.53 | 50.30 | 50.30 | 51.07 | 51.07 | 2.86% | 1,154,074 |
| Apr 25, 2025 | 50.18 | 50.18 | 50.95 | 50.95 | 49.83 | 49.83 | 50.15 | 50.15 | -1.80% | 1,113,570 |
| Apr 24, 2025 | 51.16 | 51.16 | 51.22 | 51.22 | 49.38 | 49.38 | 50.48 | 50.48 | 0.66% | 2,012,020 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.