Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

Cheesecake Factory logo
$62.04 +0.13 (+0.21%)
Closing price 04:00 PM Eastern
Extended Trading
$61.82 -0.21 (-0.35%)
As of 05:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Cheesecake Factory Stock Price Performance

The Cheesecake Factory (CAKE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 55.68%, with a year-to-date return of 30.78%. In the past month, the stock has decreased 5.84%, reflecting recent market activity.

As of the latest close, Cheesecake Factory traded at $61.91 with a market cap of $3.08 billion and volume of 1.03 million shares. Five years ago, the stock traded at $30.79, representing a 101.49% increase over that period. At the time, it had a market cap of $1.40 billion and a volume of 3.14 million shares.

Receive CAKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.07%
1 Month
Performance
-5.84%
3 Month
Performance
+12.53%
Year-To-Date
Performance
+30.78%
1 Year
Performance
+55.68%
5 Year
Performance
+101.49%

CAKE Stock Chart for Thursday, August, 28, 2025

CAKE Chart by TradingView

Cheesecake Factory Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$61.94$61.91
-0.05%		$62.42$61.751.03 million shs$3.08 billion
08/26/2025$61.62$61.94
+0.52%		$62.85$61.761.26 million shs$3.09 billion
08/25/2025$62.71$61.62
-1.74%		$62.95$61.481.17 million shs$3.07 billion
08/22/2025$62.13$62.71
+0.93%		$64.04$62.201.06 million shs$3.12 billion
08/21/2025$61.92$62.13
+0.34%		$62.14$60.90898,998 shs$3.09 billion
08/20/2025$62.08$61.92
-0.26%		$62.25$61.001.11 million shs$3.08 billion
08/19/2025$61.94$62.08
+0.23%		$63.08$61.40875,034 shs$3.09 billion
08/18/2025$62.99$61.94
-1.67%		$62.87$60.951.38 million shs$3.09 billion
08/15/2025$63.37$62.99
-0.60%		$63.70$62.62976,388 shs$3.14 billion
08/14/2025$64.78$63.37
-2.18%		$64.07$62.811.07 million shs$3.16 billion
08/13/2025$62.36$64.78
+3.88%		$64.87$61.251.93 million shs$3.23 billion
08/12/2025$61.59$62.36
+1.25%		$62.72$61.201.43 million shs$3.11 billion
08/11/2025$61.54$61.59
+0.08%		$61.84$60.89989,987 shs$3.07 billion
08/08/2025$61.93$61.54
-0.63%		$61.87$60.691.50 million shs$3.07 billion
08/07/2025$61.75$61.93
+0.29%		$62.25$60.751.25 million shs$3.08 billion
08/06/2025$61.63$61.75
+0.19%		$62.43$60.701.46 million shs$3.06 billion
08/05/2025$62.59$61.63
-1.53%		$63.50$61.472.09 million shs$3.05 billion
08/04/2025$62.38$62.59
+0.34%		$63.45$61.352.74 million shs$3.10 billion
08/01/2025$63.91$62.38
-2.39%		$64.11$61.281.94 million shs$3.09 billion
07/31/2025$66.47$63.91
-3.85%		$67.00$63.372.22 million shs$3.17 billion
07/30/2025$63.18$66.47
+5.21%		$67.63$64.193.61 million shs$3.29 billion
07/29/2025$65.89$63.18
-4.11%		$66.19$63.132.58 million shs$3.13 billion
07/28/2025$65.78$65.89
+0.17%		$66.65$65.131.38 million shs$3.26 billion
Related Companies

This page (NASDAQ:CAKE) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Altucher: It Looks Like My Trump prediction is coming true
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsoredtc pixel
What Are Some Strategies to Help Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel