The Cheesecake Factory Incorporated (CAKE) Stock Price

79.18 ▼ -0.46 (-0.58%)
Open: 80.135 Vol: 1.41M Day's range: 77.432 - 80.635 Jul 02, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
CAKE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 78.74▲ 78.51▲ 78.59▲ 79.62▼ 75.63▲
MA10 78.51▲ 78.39▲ 78.90▲ 78.65▲ 68.67▲
MA20 78.42▲ 79.05▲ 79.39▼ 74.75▲ 64.21▲
MA50 78.46▲ 79.29▼ 78.99▲ 66.96▲ 59.01▲
MA100 78.81▲ 78.83▲ 77.41▲ 63.47▲ 54.06▲
MA200 79.42▼ 77.07▲ 71.59▲ 58.11▲ 44.26▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.077▲ 0.001▲ -0.160▼ 0.039▲ 2.025▲
RSI 68.621▲ 52.615▲ 51.009▲ 72.586▲ 71.979▲
STOCH 87.391▲ 54.177     29.385     82.104▲ 93.547▲
WILL %R 0.000▲ -38.235     -50.148     -21.290▲ -6.401▲
CCI 194.239▲ 46.931     -38.207     67.384     142.355▲
Latest Filters Detected On CAKE
MA $CAKE Price Crossed Below MA(7) Set Alert
CDL $CAKE Engulfing Candlestick Pattern Detected Set Alert
The Cheesecake Factory Incorporated News
Cheesecake Factory stock is up over 50% - is there room for more CAKE?
Monday, June 22, 2026 05:20 AM
Key Points Interested in The Cheesecake Factory Incorporated? Here are five stocks we like better. Cheesecake Factory's stock has risen more than 50% year-to-date, driven by strong Q1 2026 earnings ...
Why Is The Cheesecake Factory (CAKE) Stock Rocketing Higher Today
Thursday, June 11, 2026 03:01 PM
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for ...
Why The Cheesecake Factory (CAKE) Stock Is Up Today
Wednesday, June 10, 2026 03:17 PM
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for ...
CAKE historical stock data
date open high low close volume
02/07/26 80.135 80.635 77.432 79.18 1,410,333
01/07/26 79.54 80.93 79.34 79.64 1,153,100
30/06/26 79.45 80.03 78.25 79.54 1,227,381
29/06/26 79.60 80.00 78.00 79.36 1,011,639
26/06/26 78.26 80.89 77.92 80.38 1,916,468
25/06/26 77.11 79.6975 77.11 79.05 1,005,592
24/06/26 77.25 78.31 76.47 78.17 1,002,364
23/06/26 76.49 77.56 75.57 77.05 1,163,574
22/06/26 77.56 78.64 76.38 76.91 973,367
18/06/26 76.01 78.87 75.52 77.19 1,425,262
Quote Details
52wk Low:43.07
52wk High:80.93
Vol:1.41M
Avg Vol(3m):17.4M
1Y Chng:+23.89%
1M Chng:+31.31%
Add to Watch List
More Information
Index US Composite
Market Cap. 3.93B