stockNASDAQ: CAKE • 7 Days Updates
Cheesecake Factory Incorporated (The) (CAKE) 7 Days
Showing Closing Date Range from Oct 2 to Oct 9, 2026.
Investor Relations:ir.thecheesecakefactory.com
Price & Performance Trajectory
Cheesecake Factory Incorporated (The)NASDAQ: CAKE
Latest Close
$108.45
7 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCAKE session performance
✓ Latest Close USD
$108.45
Latest session close
$-1.2vs period start
Period Return % % GAIN
-1.09%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$111 / $105.55
Period range envelope
$5.45channel spread
Total Volume SHARES
6.47M
Period turnover
Avg: 1.08M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $108.45 | +1.44% | $109.20 | $105.56 | 1.14M |
| Oct 08, 2026 | $106.91 | -0.07% | $107.95 | $105.55 | 869.6K |
| Oct 07, 2026 | $106.99 | -1.15% | $107.84 | $106.55 | 843.6K |
| Oct 06, 2026 | $108.23 | -0.73% | $110.00 | $107.18 | 2.07M |
| Oct 05, 2026 | $109.03 | -0.57% | $111.00 | $107.18 | 815.6K |
| Oct 02, 2026 | $109.65 | +1.57% | $109.87 | $107.16 | 733.1K |