NASDAQ · CAKE

The Cheesecake Factory Incorporated

Consumer Cyclical · Restaurants

$109.03

Down-$0.80 (-0.73%)

Updated Oct 6, 2026, 9:46 PM

SID Score

7.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CAKE

CAKE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

CAKE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$110.00	$111.00	$107.18	$109.03	816.69K
Oct 2, 2026	$107.95	$109.87	$107.00	$109.65	733.32K
Oct 1, 2026	$105.01	$108.40	$104.55	$107.95	862.95K
Sep 30, 2026	$107.35	$107.54	$104.05	$105.24	908.05K
Sep 29, 2026	$105.88	$107.605	$105.1764	$107.35	2.32M
Sep 28, 2026	$104.02	$107.1495	$103.685	$105.16	1.41M
Sep 25, 2026	$105.54	$105.915	$102.34	$104.49	985.04K
Sep 24, 2026	$104.16	$105.72	$103.32	$105.05	1.22M
Sep 23, 2026	$103.67	$106.04	$101.74	$104.41	1.78M
Sep 22, 2026	$101.02	$104.6043	$100.525	$103.04	1.9M
Sep 21, 2026	$97.50	$100.04	$96.975	$99.47	1.06M
Sep 18, 2026	$95.25	$96.54	$94.54	$96.51	1.62M
Sep 17, 2026	$97.89	$98.26	$95.79	$95.87	934.17K
Sep 16, 2026	$97.35	$98.18	$96.41	$97.02	1.48M
Sep 15, 2026	$104.98	$104.98	$95.62	$96.73	2.25M
Sep 14, 2026	$103.30	$105.80	$103.17	$105.17	1.09M
Sep 11, 2026	$101.55	$103.305	$99.54	$102.70	1.23M
Sep 10, 2026	$102.93	$104.00	$100.37	$101.16	1.5M
Sep 9, 2026	$105.92	$106.74	$103.30	$103.61	1.49M
Sep 8, 2026	$107.36	$109.46	$106.60	$107.21	1.44M