The Cheesecake Factory Incorporated (CAKE) Stock Price

56.53 ▼ -4.22 (-6.95%)
Open: 60.52 Vol: 1.66M Day's range: 55.83 - 60.52 May 13, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 56.28▲ 56.89▼ 56.96▼ 60.18▼ 60.56▼
MA10 56.50▲ 57.30▼ 58.51▼ 60.50▼ 58.60▼
MA20 56.72▼ 58.77▼ 59.71▼ 61.33▼ 59.22▼
MA50 57.04▼ 60.31▼ 60.52▼ 59.45▼ 57.45▼
MA100 58.46▼ 60.46▼ 61.29▼ 59.06▼ 51.65▲
MA200 59.66▼ 61.44▼ 60.65▼ 56.74▼ 42.80▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.013▼ -0.200▼ -0.437▼ -0.470▼ -0.130▼
RSI 43.395▼ 19.818▼ 20.828▼ 36.522▼ 47.959▼
STOCH 25.827     10.251▼ 6.371▼ 29.348     56.854    
WILL %R -54.417     -87.177▼ -87.876▼ -92.723▼ -72.880    
CCI -43.274     -93.064     -125.061▼ -225.237▼ -51.045    
Latest Filters Detected On CAKE
RSI $CAKE RSI(14) Crossed Below 50 Set Alert
MA $CAKE Price Crossed Below MA(200) Set Alert
MA $CAKE Price Crossed Below MA(50) Set Alert
▼ BREAK $CAKE Price Breaks 20 Days Low Set Alert
▼ BREAK $CAKE Price Breaks 10 Days Low Set Alert
The Cheesecake Factory Incorporated News
The Cheesecake Factory (NASDAQ:CAKE) surprises with Q1 CY2026 sales
Wednesday, April 29, 2026 02:10 PM
Restaurant company Cheesecake Factory (NASDAQ:CAKE) announced in Q1 CY2026, with sales up 5.6% year on year to $978.8 million. Its non-GAAP profit of $1.05 per share was 3.5% above analysts’ consensus ...
The Cheesecake Factory (NASDAQ:CAKE) Surprises With Q1 CY2026 Sales
Tuesday, April 28, 2026 05:00 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 ...
The Cheesecake Factory (CAKE) Stock Trades Up, Here Is Why
Wednesday, April 22, 2026 04:59 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
13/05/26 60.52 60.52 55.83 56.53 1,655,221
12/05/26 61.53 61.53 60.1817 60.75 651,469
11/05/26 61.70 62.08 60.82 61.17 599,855
08/05/26 61.76 62.18 60.882 61.65 1,731,111
07/05/26 60.15 60.86 58.6986 60.80 978,551
06/05/26 62.20 63.30 60.58 60.62 1,019,751
05/05/26 59.29 62.07 59.02 61.13 1,224,365
04/05/26 60.48 60.62 59.06 59.29 1,069,310
01/05/26 62.43 62.685 59.595 60.20 1,734,187
30/04/26 65.04 65.45 60.95 62.87 2,705,180
Quote Details
52wk Low:43.07
52wk High:69.70
Vol:1.66M
Avg Vol(3m):21M
1Y Chng:+2.47%
1M Chng:+2.22%
Add to Watch List
More Information
Index US Composite
Market Cap. 3.04B