Cheesecake Factory Inc (CAKE) stock
CAKENasdaqRetail-Eating PlacesFiscal year ends December 30
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3051% above fair value
$112.64−0.48 (-0.42%)
Close on Oct 30, 2026Market cap $5.61BP/E 30.5Yield 0.96%
Price history
Cheesecake Factory share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.64
-0.42% on the day
52-week range
$43.07 – $118.63
-5.1% from the high
Change over 52 weeks
+129.4%
From $49.11 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $114.44 | $115.87 | $109.76 | $112.64 | -0.42% | 1,628,083 |
| Oct 29, 2026 | $107.03 | $114.55 | $106.77 | $113.12 | +6.99% | 2,470,084 |
| Oct 28, 2026 | $100.11 | $108.40 | $97.55 | $105.73 | -2.53% | 3,894,063 |
| Oct 27, 2026 | $110.59 | $112.25 | $108.19 | $108.47 | -1.51% | 2,738,059 |
| Oct 26, 2026 | $108.42 | $111.51 | $108.10 | $110.13 | +1.62% | 1,610,982 |
| Oct 23, 2026 | $111.86 | $111.86 | $107.02 | $108.37 | -3.62% | 1,802,621 |
| Oct 22, 2026 | $113.94 | $115.16 | $110.51 | $112.44 | -1.70% | 1,370,989 |
| Oct 21, 2026 | $116.99 | $116.99 | $112.50 | $114.39 | -1.75% | 1,328,692 |
| Oct 20, 2026 | $116.26 | $117.79 | $115.65 | $116.43 | +0.22% | 880,887 |
| Oct 19, 2026 | $114.92 | $116.35 | $113.96 | $116.18 | +1.10% | 753,152 |
| Oct 16, 2026 | $116.96 | $118.63 | $113.73 | $114.92 | -1.43% | 1,282,860 |
| Oct 15, 2026 | $113.86 | $117.48 | $113.51 | $116.59 | +3.31% | 1,492,113 |
| Oct 14, 2026 | $112.43 | $113.00 | $109.73 | $112.85 | +0.43% | 1,168,033 |
| Oct 13, 2026 | $108.76 | $113.75 | $108.69 | $112.37 | +3.09% | 1,452,565 |
| Oct 12, 2026 | $108.24 | $110.13 | $108.00 | $109.00 | +0.51% | 1,314,438 |
| Oct 9, 2026 | $106.91 | $109.20 | $105.56 | $108.45 | +1.44% | 1,137,567 |
| Oct 8, 2026 | $106.65 | $107.95 | $105.55 | $106.91 | -0.07% | 929,895 |
| Oct 7, 2026 | $107.51 | $107.84 | $106.55 | $106.99 | -1.15% | 867,765 |
| Oct 6, 2026 | $110.00 | $110.68 | $107.18 | $108.23 | -0.73% | 2,072,224 |
| Oct 5, 2026 | $110.00 | $111.00 | $107.18 | $109.03 | -0.57% | 816,694 |
| Oct 2, 2026 | $107.95 | $109.87 | $107.00 | $109.65 | +1.57% | 733,317 |
| Oct 1, 2026 | $105.01 | $108.40 | $104.55 | $107.95 | +2.58% | 862,953 |
| Sep 30, 2026 | $107.35 | $107.54 | $104.05 | $105.24 | -1.97% | 908,052 |
| Sep 29, 2026 | $105.88 | $107.61 | $105.18 | $107.35 | +2.08% | 2,323,804 |
| Sep 28, 2026 | $104.02 | $107.15 | $103.69 | $105.16 | +0.64% | 1,413,432 |
| Sep 25, 2026 | $105.54 | $105.92 | $102.34 | $104.49 | -0.53% | 985,040 |
| Sep 24, 2026 | $104.16 | $105.72 | $103.32 | $105.05 | +0.61% | 1,224,818 |
| Sep 23, 2026 | $103.67 | $106.04 | $101.74 | $104.41 | +1.33% | 1,776,220 |
| Sep 22, 2026 | $101.02 | $104.60 | $100.53 | $103.04 | +3.59% | 1,900,160 |
| Sep 21, 2026 | $97.50 | $100.04 | $96.98 | $99.47 | +3.07% | 1,057,891 |
| Sep 18, 2026 | $95.25 | $96.54 | $94.54 | $96.51 | +0.67% | 1,616,135 |
| Sep 17, 2026 | $97.89 | $98.26 | $95.79 | $95.87 | -1.19% | 934,168 |
| Sep 16, 2026 | $97.35 | $98.18 | $96.41 | $97.02 | +0.30% | 1,483,308 |
| Sep 15, 2026 | $104.98 | $104.98 | $95.62 | $96.73 | -8.03% | 2,245,706 |
| Sep 14, 2026 | $103.30 | $105.80 | $103.17 | $105.17 | +2.41% | 1,091,884 |
| Sep 11, 2026 | $101.55 | $103.31 | $99.54 | $102.70 | +1.52% | 1,232,809 |
| Sep 10, 2026 | $102.93 | $104.00 | $100.37 | $101.16 | -2.36% | 1,496,508 |
| Sep 9, 2026 | $105.92 | $106.74 | $103.30 | $103.61 | -3.36% | 1,488,212 |
| Sep 8, 2026 | $107.36 | $109.46 | $106.60 | $107.21 | -0.34% | 1,442,648 |
| Sep 4, 2026 | $106.80 | $109.88 | $106.80 | $107.58 | +0.37% | 1,184,393 |
| Sep 3, 2026 | $108.22 | $108.92 | $106.54 | $107.18 | -1.28% | 863,715 |
| Sep 2, 2026 | $108.73 | $109.95 | $108.15 | $108.57 | +0.19% | 1,236,962 |
| Sep 1, 2026 | $108.50 | $109.50 | $106.37 | $108.36 | -1.03% | 1,360,258 |
| Aug 31, 2026 | $111.87 | $113.80 | $107.63 | $109.49 | -2.30% | 2,599,050 |
| Aug 28, 2026 | $110.75 | $113.32 | $110.31 | $112.07 | +1.80% | 803,462 |
| Aug 27, 2026 | $113.96 | $114.34 | $110.03 | $110.09 | -4.56% | 1,427,344 |
| Aug 26, 2026 | $114.44 | $115.78 | $113.46 | $115.35 | +1.64% | 1,401,702 |
| Aug 25, 2026 | $114.68 | $114.68 | $112.27 | $113.49 | -0.98% | 1,985,828 |
| Aug 24, 2026 | $113.00 | $115.35 | $111.21 | $114.61 | +1.13% | 2,115,856 |
| Aug 21, 2026 | $106.88 | $113.64 | $106.61 | $113.33 | +6.38% | 1,866,070 |
| Aug 20, 2026 | $105.25 | $106.65 | $102.42 | $106.53 | +0.67% | 1,752,040 |
| Aug 19, 2026 | $106.94 | $110.56 | $105.73 | $105.82 | -0.51% | 1,184,247 |
| Aug 18, 2026 | $108.75 | $110.09 | $106.01 | $106.36 | -2.48% | 1,794,694 |
| Aug 17, 2026 | $110.73 | $111.99 | $108.68 | $109.07 | -3.80% | 2,287,447 |
| Aug 14, 2026 | $112.70 | $113.73 | $110.88 | $113.38 | +1.34% | 1,410,596 |
| Aug 13, 2026 | $118.00 | $118.46 | $111.41 | $111.88 | -4.61% | 2,109,027 |
| Aug 12, 2026 | $113.89 | $117.97 | $111.67 | $117.29 | +3.74% | 2,181,136 |
| Aug 11, 2026 | $110.61 | $113.83 | $110.55 | $113.06 | +1.68% | 2,529,309 |
| Aug 10, 2026 | $106.95 | $111.66 | $106.16 | $111.19 | +3.87% | 2,331,015 |
| Aug 7, 2026 | $106.50 | $107.71 | $105.86 | $107.05 | -0.24% | 1,231,821 |
| Aug 6, 2026 | $105.02 | $107.87 | $103.77 | $107.31 | +1.90% | 2,176,496 |
| Aug 5, 2026 | $106.89 | $107.95 | $105.03 | $105.31 | -0.49% | 1,485,162 |
| Aug 4, 2026 | $104.89 | $106.44 | $103.75 | $105.83 | +0.90% | 2,093,639 |
| Aug 3, 2026 | $102.32 | $105.18 | $101.51 | $104.89 | +3.42% | 1,640,636 |
| Jul 31, 2026 | $101.83 | $103.33 | $100.60 | $101.42 | +0.11% | 1,975,103 |
| Jul 30, 2026 | $101.50 | $102.64 | $98.34 | $101.31 | +0.17% | 2,367,434 |
| Jul 29, 2026 | $92.94 | $101.81 | $92.53 | $101.14 | +13.63% | 5,383,721 |
| Jul 28, 2026 | $87.67 | $89.22 | $86.28 | $89.01 | +2.28% | 1,568,188 |
| Jul 27, 2026 | $86.10 | $87.41 | $85.26 | $87.03 | +2.73% | 1,541,693 |
| Jul 24, 2026 | $83.33 | $85.40 | $82.92 | $84.72 | +0.31% | 1,734,640 |
| Jul 23, 2026 | $84.51 | $85.33 | $83.81 | $84.46 | -1.42% | 1,467,057 |
| Jul 22, 2026 | $86.86 | $87.34 | $85.00 | $85.68 | -1.60% | 2,191,704 |
| Jul 21, 2026 | $86.11 | $87.68 | $85.27 | $87.07 | +1.11% | 1,507,167 |
| Jul 20, 2026 | $86.63 | $87.90 | $85.60 | $86.11 | +0.40% | 1,428,980 |
| Jul 17, 2026 | $83.27 | $86.66 | $82.87 | $85.77 | +2.95% | 1,670,662 |
| Jul 16, 2026 | $80.50 | $83.59 | $80.40 | $83.31 | +3.79% | 1,266,089 |
| Jul 15, 2026 | $80.02 | $82.44 | $79.59 | $80.27 | -0.21% | 1,282,705 |
| Jul 14, 2026 | $82.49 | $82.62 | $80.28 | $80.44 | -1.84% | 975,312 |
| Jul 13, 2026 | $83.33 | $84.54 | $80.79 | $81.95 | -0.98% | 1,926,987 |
| Jul 10, 2026 | $79.00 | $84.16 | $78.78 | $82.76 | +5.53% | 2,295,689 |
| Jul 9, 2026 | $76.94 | $78.71 | $76.57 | $78.42 | +2.34% | 1,110,222 |
| Jul 8, 2026 | $77.10 | $77.80 | $75.59 | $76.63 | -1.43% | 1,467,777 |
| Jul 7, 2026 | $76.55 | $78.29 | $76.14 | $77.74 | +1.11% | 824,617 |
| Jul 6, 2026 | $79.10 | $79.23 | $76.46 | $76.89 | -2.89% | 1,299,974 |
| Jul 2, 2026 | $80.37 | $80.64 | $77.43 | $79.18 | -0.58% | 1,410,375 |
| Jul 1, 2026 | $79.54 | $80.93 | $78.92 | $79.64 | +0.13% | 1,153,188 |
| Jun 30, 2026 | $79.45 | $80.04 | $78.25 | $79.54 | +0.23% | 1,290,781 |
| Jun 29, 2026 | $79.55 | $80.00 | $78.00 | $79.36 | -1.27% | 1,077,790 |
| Jun 26, 2026 | $78.26 | $80.89 | $77.92 | $80.38 | +1.68% | 2,083,860 |
| Jun 25, 2026 | $76.61 | $79.70 | $76.61 | $79.05 | +1.13% | 1,005,882 |
| Jun 24, 2026 | $77.25 | $78.31 | $76.47 | $78.17 | +1.45% | 1,013,371 |
| Jun 23, 2026 | $76.49 | $77.56 | $75.57 | $77.05 | +0.18% | 1,181,503 |
| Jun 22, 2026 | $77.56 | $78.64 | $76.38 | $76.91 | -0.36% | 973,672 |
| Jun 18, 2026 | $76.67 | $78.87 | $75.52 | $77.19 | +2.21% | 1,426,663 |
| Jun 17, 2026 | $73.40 | $77.02 | $72.75 | $75.52 | +3.07% | 1,267,274 |
| Jun 16, 2026 | $73.24 | $74.63 | $73.08 | $73.27 | -0.65% | 1,720,424 |
| Jun 15, 2026 | $73.33 | $74.60 | $72.71 | $73.75 | -2.03% | 2,429,949 |
| Jun 12, 2026 | $75.46 | $76.52 | $74.19 | $75.28 | +0.40% | 1,824,753 |
| Jun 11, 2026 | $70.62 | $75.08 | $70.43 | $74.98 | +6.17% | 2,215,688 |
| Jun 10, 2026 | $68.75 | $71.24 | $68.25 | $70.62 | +3.94% | 1,417,439 |
| Jun 9, 2026 | $67.72 | $69.14 | $66.72 | $67.94 | +1.07% | 1,546,531 |
| Jun 8, 2026 | $65.97 | $68.11 | $65.43 | $67.22 | +1.65% | 1,435,533 |
| Jun 5, 2026 | $64.21 | $67.06 | $64.20 | $66.13 | +3.59% | 1,192,113 |
| Jun 4, 2026 | $65.03 | $65.59 | $63.08 | $63.84 | -1.60% | 921,760 |
| Jun 3, 2026 | $64.44 | $65.70 | $63.97 | $64.88 | +0.60% | 850,274 |
| Jun 2, 2026 | $64.96 | $65.14 | $63.55 | $64.49 | -2.11% | 1,146,722 |
| Jun 1, 2026 | $65.05 | $66.51 | $64.53 | $65.88 | -0.24% | 993,457 |
| May 29, 2026 | $64.11 | $67.14 | $63.76 | $66.04 | +2.77% | 1,103,207 |
| May 28, 2026 | $64.82 | $65.52 | $63.68 | $64.26 | -1.06% | 723,720 |
| May 27, 2026 | $65.26 | $66.38 | $64.30 | $64.95 | +0.50% | 1,161,045 |
| May 26, 2026 | $61.89 | $64.73 | $61.79 | $64.63 | +5.71% | 1,155,342 |
| May 22, 2026 | $60.63 | $61.78 | $60.00 | $61.14 | +0.94% | 790,468 |
| May 21, 2026 | $59.58 | $60.63 | $58.54 | $60.57 | +0.45% | 734,236 |
| May 20, 2026 | $58.92 | $60.72 | $57.81 | $60.30 | +3.13% | 877,285 |
| May 19, 2026 | $59.44 | $59.50 | $58.28 | $58.47 | -2.06% | 830,913 |
| May 18, 2026 | $58.99 | $60.00 | $58.47 | $59.70 | +0.35% | 844,685 |
| May 15, 2026 | $58.34 | $59.91 | $57.70 | $59.49 | +2.08% | 1,217,857 |
| May 14, 2026 | $58.21 | $59.07 | $57.24 | $58.28 | +3.10% | 1,300,320 |
| May 13, 2026 | $60.52 | $60.52 | $55.83 | $56.53 | -6.95% | 1,699,885 |
| May 12, 2026 | $61.53 | $61.53 | $60.18 | $60.75 | -0.69% | 774,607 |
| May 11, 2026 | $61.66 | $62.08 | $60.82 | $61.17 | -0.78% | 677,669 |
| May 8, 2026 | $61.76 | $62.18 | $60.88 | $61.65 | +1.40% | 1,743,573 |
| May 7, 2026 | $60.15 | $60.86 | $58.70 | $60.80 | +0.30% | 1,000,734 |
| May 6, 2026 | $62.20 | $63.30 | $60.58 | $60.62 | -0.83% | 1,019,754 |
| May 5, 2026 | $59.24 | $62.07 | $59.01 | $61.13 | +3.10% | 1,396,275 |
| May 4, 2026 | $60.48 | $60.63 | $59.06 | $59.29 | -1.51% | 1,093,722 |
| May 1, 2026 | $62.30 | $62.69 | $59.58 | $60.20 | -4.25% | 1,734,660 |
| Apr 30, 2026 | $65.04 | $65.45 | $60.95 | $62.87 | +0.32% | 2,727,034 |
| Apr 29, 2026 | $62.47 | $64.00 | $62.04 | $62.67 | -0.02% | 2,475,693 |
| Apr 28, 2026 | $62.43 | $63.19 | $61.36 | $62.68 | +0.27% | 1,384,905 |
| Apr 27, 2026 | $61.80 | $63.68 | $61.45 | $62.51 | +1.28% | 1,522,518 |
| Apr 24, 2026 | $61.79 | $62.42 | $60.70 | $61.72 | -0.26% | 732,292 |
| Apr 23, 2026 | $63.62 | $64.00 | $61.73 | $61.88 | -2.20% | 935,120 |
| Apr 22, 2026 | $62.41 | $63.80 | $62.08 | $63.27 | +2.31% | 1,479,361 |
| Apr 21, 2026 | $62.48 | $63.23 | $61.42 | $61.84 | -0.48% | 1,124,057 |
| Apr 20, 2026 | $62.18 | $62.78 | $61.28 | $62.14 | -0.86% | 965,959 |
| Apr 17, 2026 | $60.63 | $63.90 | $60.63 | $62.68 | +4.05% | 1,078,035 |
| Apr 16, 2026 | $60.91 | $61.51 | $59.73 | $60.24 | -2.00% | 1,211,970 |
| Apr 15, 2026 | $61.06 | $62.22 | $60.67 | $61.47 | +0.34% | 1,001,217 |
| Apr 14, 2026 | $58.76 | $61.63 | $58.76 | $61.26 | +4.01% | 1,224,828 |
| Apr 13, 2026 | $58.26 | $59.26 | $57.39 | $58.90 | -0.42% | 1,034,394 |
| Apr 10, 2026 | $58.72 | $59.66 | $58.52 | $59.15 | +0.65% | 765,913 |
| Apr 9, 2026 | $57.75 | $59.18 | $57.42 | $58.77 | +2.12% | 832,526 |
| Apr 8, 2026 | $57.82 | $59.41 | $57.15 | $57.55 | +3.17% | 902,051 |
| Apr 7, 2026 | $56.80 | $57.36 | $55.74 | $55.78 | -2.24% | 833,605 |
| Apr 6, 2026 | $55.29 | $57.09 | $55.02 | $57.06 | +3.31% | 723,985 |
| Apr 2, 2026 | $54.35 | $56.09 | $53.76 | $55.23 | -0.13% | 970,459 |
| Apr 1, 2026 | $54.75 | $55.66 | $54.04 | $55.30 | +1.00% | 1,125,291 |
| Mar 31, 2026 | $55.34 | $55.75 | $53.73 | $54.75 | +0.70% | 1,086,856 |
| Mar 30, 2026 | $54.66 | $55.42 | $53.59 | $54.37 | +0.55% | 989,696 |
| Mar 27, 2026 | $55.00 | $55.36 | $52.82 | $54.07 | -2.28% | 1,496,549 |
| Mar 26, 2026 | $55.90 | $56.63 | $55.23 | $55.33 | -1.76% | 733,614 |
| Mar 25, 2026 | $57.45 | $57.86 | $55.47 | $56.32 | -1.18% | 895,087 |
| Mar 24, 2026 | $56.09 | $57.41 | $55.68 | $56.99 | +0.83% | 1,054,469 |
| Mar 23, 2026 | $59.00 | $59.68 | $56.33 | $56.52 | -1.10% | 1,116,066 |
| Mar 20, 2026 | $57.36 | $58.21 | $56.93 | $57.15 | -0.10% | 1,765,757 |
| Mar 19, 2026 | $55.96 | $58.08 | $55.36 | $57.21 | +1.71% | 1,938,085 |
| Mar 18, 2026 | $57.30 | $57.84 | $55.90 | $56.25 | -3.15% | 1,347,913 |
| Mar 17, 2026 | $59.91 | $60.02 | $57.85 | $58.08 | -1.91% | 1,568,133 |
| Mar 16, 2026 | $57.88 | $59.59 | $57.82 | $59.21 | +2.85% | 1,464,606 |
| Mar 13, 2026 | $57.54 | $58.94 | $56.98 | $57.57 | +1.71% | 1,284,137 |
| Mar 12, 2026 | $59.54 | $60.08 | $56.50 | $56.60 | -6.63% | 1,848,028 |
| Mar 11, 2026 | $62.10 | $62.85 | $60.52 | $60.62 | -3.04% | 1,247,936 |
| Mar 10, 2026 | $62.18 | $63.25 | $61.96 | $62.52 | -0.75% | 1,011,219 |
| Mar 9, 2026 | $60.59 | $63.12 | $59.39 | $62.99 | +2.07% | 1,252,277 |
| Mar 6, 2026 | $62.00 | $62.30 | $60.11 | $61.71 | -2.03% | 1,263,547 |
| Mar 5, 2026 | $64.04 | $64.80 | $62.81 | $62.99 | -1.64% | 1,359,723 |
| Mar 4, 2026 | $63.59 | $64.16 | $62.25 | $64.04 | +0.79% | 1,092,068 |
| Mar 3, 2026 | $61.50 | $63.61 | $60.08 | $63.54 | +0.94% | 1,288,881 |
| Mar 2, 2026 | $63.45 | $64.54 | $62.55 | $62.95 | -2.82% | 1,410,662 |
| Feb 27, 2026 | $63.94 | $65.03 | $63.44 | $64.78 | -0.46% | 993,269 |
| Feb 26, 2026 | $65.96 | $66.50 | $64.98 | $65.08 | -1.30% | 1,043,182 |
| Feb 25, 2026 | $64.88 | $66.25 | $63.83 | $65.94 | +2.49% | 1,475,686 |
| Feb 24, 2026 | $63.49 | $64.71 | $63.35 | $64.34 | +0.61% | 1,278,682 |
| Feb 23, 2026 | $63.34 | $64.20 | $61.46 | $63.95 | +0.65% | 1,929,329 |
| Feb 20, 2026 | $62.10 | $63.69 | $60.53 | $63.54 | +1.79% | 1,954,651 |
| Feb 19, 2026 | $63.62 | $64.86 | $61.00 | $62.42 | -2.58% | 2,592,356 |
| Feb 18, 2026 | $62.32 | $65.55 | $61.82 | $64.07 | +2.41% | 2,982,598 |
| Feb 17, 2026 | $59.61 | $63.00 | $59.61 | $62.56 | +6.63% | 3,104,361 |
| Feb 13, 2026 | $58.61 | $59.55 | $58.35 | $58.67 | -0.03% | 991,779 |
| Feb 12, 2026 | $62.09 | $62.78 | $58.52 | $58.69 | -4.68% | 1,268,357 |
| Feb 11, 2026 | $61.10 | $61.63 | $60.35 | $61.57 | +1.65% | 1,584,440 |
| Feb 10, 2026 | $62.71 | $63.87 | $60.51 | $60.57 | -4.60% | 1,621,385 |
| Feb 9, 2026 | $63.53 | $64.24 | $62.59 | $63.49 | +0.38% | 1,092,352 |
| Feb 6, 2026 | $62.54 | $63.99 | $62.00 | $63.25 | +0.68% | 1,226,298 |
| Feb 5, 2026 | $61.93 | $62.98 | $61.28 | $62.82 | +1.62% | 1,263,061 |
| Feb 4, 2026 | $59.94 | $62.19 | $59.70 | $61.82 | +3.34% | 1,907,655 |
| Feb 3, 2026 | $58.63 | $60.10 | $58.32 | $59.82 | +2.08% | 1,046,839 |
| Feb 2, 2026 | $58.08 | $58.63 | $57.43 | $58.60 | +1.10% | 905,737 |
| Jan 30, 2026 | $57.79 | $58.52 | $56.29 | $57.96 | -0.93% | 1,278,774 |
| Jan 29, 2026 | $57.97 | $58.75 | $57.69 | $58.51 | +1.08% | 1,024,680 |
| Jan 28, 2026 | $58.34 | $59.03 | $57.26 | $57.88 | +1.40% | 964,528 |
| Jan 27, 2026 | $57.07 | $57.65 | $56.53 | $57.08 | -0.51% | 944,482 |
| Jan 26, 2026 | $58.49 | $58.74 | $56.98 | $57.37 | -2.56% | 1,097,586 |
| Jan 23, 2026 | $58.47 | $59.33 | $58.21 | $58.88 | -0.03% | 609,175 |
| Jan 22, 2026 | $60.29 | $61.58 | $58.51 | $58.90 | -1.55% | 1,025,482 |
| Jan 21, 2026 | $56.75 | $60.01 | $56.66 | $59.83 | +3.75% | 1,566,268 |
| Jan 20, 2026 | $58.39 | $59.54 | $57.57 | $57.67 | -2.77% | 1,781,805 |
| Jan 16, 2026 | $60.18 | $60.79 | $59.23 | $59.31 | -2.37% | 1,369,773 |
| Jan 15, 2026 | $60.00 | $61.75 | $59.87 | $60.75 | +0.98% | 1,511,496 |
| Jan 14, 2026 | $59.71 | $60.40 | $59.01 | $60.16 | +0.69% | 1,009,163 |
| Jan 13, 2026 | $59.51 | $60.31 | $59.21 | $59.75 | -0.28% | 1,346,656 |
| Jan 12, 2026 | $57.52 | $59.95 | $57.00 | $59.92 | +4.01% | 1,681,261 |
| Jan 9, 2026 | $57.00 | $57.79 | $56.12 | $57.61 | +1.09% | 1,163,397 |
| Jan 8, 2026 | $55.31 | $57.68 | $55.25 | $56.99 | +2.41% | 1,196,500 |
| Jan 7, 2026 | $56.44 | $56.79 | $55.28 | $55.65 | -1.56% | 1,580,950 |
| Jan 6, 2026 | $54.54 | $56.68 | $54.41 | $56.53 | +3.40% | 2,028,832 |
| Jan 5, 2026 | $52.92 | $55.12 | $52.67 | $54.67 | +3.52% | 1,649,187 |
| Jan 2, 2026 | $50.62 | $52.91 | $50.52 | $52.81 | +4.62% | 984,041 |
| Dec 31, 2025 | $50.00 | $50.78 | $49.65 | $50.48 | +0.94% | 892,300 |
| Dec 30, 2025 | $50.85 | $50.85 | $49.92 | $50.01 | -1.46% | 1,047,053 |
| Dec 29, 2025 | $51.96 | $52.22 | $50.48 | $50.75 | -3.43% | 1,062,095 |
| Dec 26, 2025 | $51.74 | $52.58 | $51.47 | $52.55 | +1.74% | 791,171 |
| Dec 24, 2025 | $51.23 | $51.79 | $50.92 | $51.65 | +1.10% | 337,356 |
| Dec 23, 2025 | $52.18 | $52.23 | $50.72 | $51.09 | -2.18% | 981,578 |
| Dec 22, 2025 | $52.06 | $52.57 | $51.78 | $52.23 | +0.40% | 812,296 |
| Dec 19, 2025 | $51.30 | $52.77 | $50.90 | $52.02 | +0.70% | 2,183,498 |
| Dec 18, 2025 | $51.07 | $52.06 | $50.66 | $51.66 | +2.79% | 1,986,138 |
| Dec 17, 2025 | $48.79 | $51.00 | $48.63 | $50.26 | +2.26% | 1,337,879 |
| Dec 16, 2025 | $50.01 | $50.39 | $48.85 | $49.15 | -2.20% | 1,058,792 |
| Dec 15, 2025 | $49.88 | $50.29 | $49.27 | $50.26 | +0.79% | 1,051,664 |
| Dec 12, 2025 | $49.08 | $50.62 | $49.05 | $49.86 | +1.84% | 1,287,900 |
| Dec 11, 2025 | $48.90 | $49.74 | $48.62 | $48.96 | +0.13% | 899,613 |
| Dec 10, 2025 | $47.49 | $49.11 | $47.17 | $48.90 | +3.00% | 969,372 |
| Dec 9, 2025 | $46.82 | $47.68 | $46.80 | $47.47 | +1.39% | 689,789 |
| Dec 8, 2025 | $47.25 | $47.60 | $46.47 | $46.82 | -0.34% | 900,351 |
| Dec 5, 2025 | $47.78 | $47.85 | $46.90 | $46.98 | -1.67% | 790,991 |
| Dec 4, 2025 | $48.42 | $48.55 | $47.42 | $47.78 | -1.28% | 836,370 |
| Dec 3, 2025 | $48.00 | $48.89 | $47.93 | $48.40 | +1.13% | 852,425 |
| Dec 2, 2025 | $47.52 | $48.16 | $46.97 | $47.86 | +1.01% | 835,372 |
| Dec 1, 2025 | $47.13 | $47.85 | $46.58 | $47.38 | -0.59% | 931,075 |
| Nov 28, 2025 | $47.81 | $47.91 | $47.43 | $47.66 | -0.17% | 417,322 |
| Nov 26, 2025 | $46.86 | $47.96 | $46.86 | $47.74 | +1.57% | 1,269,174 |
| Nov 25, 2025 | $45.06 | $47.20 | $45.00 | $47.00 | +4.44% | 1,993,778 |
| Nov 24, 2025 | $45.48 | $45.68 | $44.82 | $45.00 | -0.88% | 1,084,313 |
| Nov 21, 2025 | $43.45 | $45.58 | $43.43 | $45.40 | +5.24% | 1,346,329 |
| Nov 20, 2025 | $44.22 | $44.66 | $43.07 | $43.14 | -2.04% | 972,696 |
| Nov 19, 2025 | $44.98 | $45.41 | $44.03 | $44.04 | -2.09% | 712,947 |
| Nov 18, 2025 | $44.23 | $45.24 | $44.00 | $44.98 | +1.42% | 1,108,851 |
| Nov 17, 2025 | $45.25 | $45.58 | $43.98 | $44.35 | -1.31% | 1,298,605 |
| Nov 14, 2025 | $45.45 | $46.00 | $44.90 | $44.94 | -2.07% | 999,097 |
| Nov 13, 2025 | $45.80 | $47.08 | $45.63 | $45.89 | -0.26% | 1,113,549 |
| Nov 12, 2025 | $46.33 | $46.99 | $45.95 | $46.01 | +0.31% | 1,373,931 |
| Nov 11, 2025 | $46.01 | $46.31 | $45.53 | $45.87 | -0.20% | 983,442 |
| Nov 10, 2025 | $47.46 | $47.80 | $45.93 | $45.96 | -3.14% | 1,274,675 |
| Nov 7, 2025 | $47.00 | $47.87 | $46.88 | $47.45 | +1.09% | 1,116,455 |
| Nov 6, 2025 | $47.90 | $48.27 | $46.86 | $46.94 | -2.61% | 1,329,345 |
| Nov 5, 2025 | $47.93 | $48.86 | $47.58 | $48.20 | +0.94% | 1,010,171 |
| Nov 4, 2025 | $47.44 | $48.58 | $47.27 | $47.75 | +0.57% | 1,449,941 |
| Nov 3, 2025 | $49.55 | $49.66 | $47.39 | $47.48 | -4.66% | 1,860,139 |
| Oct 31, 2025 | $49.20 | $50.60 | $49.00 | $49.80 | +1.41% | 1,579,278 |
| Oct 30, 2025 | $50.33 | $50.68 | $48.76 | $49.11 | -2.54% | 2,376,459 |
| Oct 29, 2025 | $54.50 | $54.54 | $49.87 | $50.39 | -7.25% | 4,651,877 |
| Oct 28, 2025 | $56.04 | $56.15 | $54.22 | $54.33 | -2.83% | 3,092,826 |
| Oct 27, 2025 | $56.64 | $57.47 | $55.79 | $55.91 | -0.43% | 2,013,807 |
| Oct 24, 2025 | $57.35 | $57.56 | $55.89 | $56.15 | +0.41% | 1,557,093 |
| Oct 23, 2025 | $56.50 | $56.89 | $55.21 | $55.92 | -1.32% | 1,338,487 |
| Oct 22, 2025 | $55.31 | $56.78 | $55.27 | $56.67 | +2.29% | 1,827,249 |
| Oct 21, 2025 | $54.46 | $55.78 | $54.40 | $55.40 | +1.84% | 1,011,936 |
| Oct 20, 2025 | $54.20 | $54.69 | $53.93 | $54.40 | – | 939,816 |
Seasonality
CAKE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.2% | 4.3% | -6.7% | 5.1% | -1.8% | 1.9% | 2.9% | -0.2% | -1.4% | 2.7% | 4.6% | -2.0% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 14.8% | 11.8% | -15.1% | 14.8% | 5.6% | 20.4% | 27.5% | 8.2% | -3.9% | 7.0% | ||
| 2025 | 18.4% | -3.8% | -9.5% | 3.5% | 10.1% | 13.6% | 2.0% | -3.4% | -11.1% | -8.9% | -3.7% | 5.9% |
| 2024 | -1.8% | 2.9% | 3.0% | -4.5% | 12.3% | 2.1% | -1.0% | 1.8% | 3.2% | 14.0% | 10.2% | -6.3% |
| 2023 | 23.8% | -4.6% | -5.7% | -3.9% | -6.2% | 10.4% | 6.4% | -12.7% | -4.9% | 2.5% | 1.8% | 11.7% |
| 2022 | -8.9% | 19.9% | -7.0% | -7.2% | -10.8% | -19.1% | 10.6% | 5.7% | -4.4% | 22.3% | -1.4% | -9.5% |
| 2021 | 21.3% | 22.2% | 6.5% | 7.0% | -6.0% | -7.9% | -16.5% | 3.1% | 0.8% | -13.5% | -5.7% | 2.2% |
| 2020 | -1.2% | -7.2% | -51.5% | 30.5% | -3.6% | 6.7% | 4.7% | 23.0% | -6.1% | 7.1% | 26.1% | -1.1% |
| 2019 | 3.1% | 5.4% | 4.2% | 1.4% | -12.2% | 1.1% | -1.5% | -11.0% | 9.7% | 0.3% | 5.2% | -10.9% |
| 2018 | 2.1% | -4.9% | 3.7% | 7.7% | 0.3% | 6.3% | 1.8% | -4.5% | 0.7% | -9.7% | -1.7% | -7.8% |
| 2017 | 0.6% | 1.3% | 4.2% | 1.3% | -7.7% | -14.7% | -5.4% | -12.4% | 1.7% | 6.2% | 10.3% | -1.8% |