The Cheesecake Factory Incorporated (CAKE) Stock Price

80.38 ▲ +1.33 (+1.68%)
Open: 78.26 Vol: 1.92M Day's range: 77.92 - 80.89 Jun 26, 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 79.96▲ 79.95▲ 79.87▲ 78.31▲ 73.00▲
MA10 79.92▲ 79.71▲ 79.27▲ 76.66▲ 66.92▲
MA20 79.99▲ 79.13▲ 78.77▲ 71.93▲ 63.19▲
MA50 79.75▲ 78.30▲ 77.65▲ 65.54▲ 58.68▲
MA100 79.15▲ 77.40▲ 74.66▲ 62.77▲ 53.62▲
MA200 78.76▲ 73.96▲ 68.83▲ 57.67▲ 44.02▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.017▲ 0.078▲ 0.101▲ 0.596▲ 1.995▲
RSI 61.022▲ 72.105▲ 68.259▲ 79.381▲ 74.409▲
STOCH 49.173     87.341▲ 88.083▲ 88.356▲ 89.021▲
WILL %R -22.128▲ -10.484▲ -7.915▲ -3.299▲ -1.817▲
CCI 142.287▲ 106.589▲ 134.601▲ 113.300▲ 180.389▲
Latest Filters Detected On CAKE
▲ BREAK $CAKE Price Breaks 60 Days High Set Alert
▲ BREAK $CAKE Price Breaks 30 Days High Set Alert
▲ BREAK $CAKE Price Breaks 20 Days High Set Alert
▲ BREAK $CAKE Price Breaks 10 Days High Set Alert
The Cheesecake Factory Incorporated News
CFRA cools on Cheesecake Factory after big 2026 rally
Thursday, June 25, 2026 07:39 AM
CFRA downgrades Cheesecake Factory (CAKE) to Hold after a 45% YTD rally, citing fair valuation at 19x earnings, EPS tweaks, and sales growth—read now.
Cheesecake Factory: Rebounding Comps In A Tough Environment (Upgrade)
Wednesday, June 24, 2026 09:08 AM
Cheesecake Factory is upgraded to Buy after a robust Q1 and ~50% YTD rally, driven by positive comps and disciplined expansion. Read more on CAKE stock here.
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 ...
CAKE historical stock data
date open high low close volume
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
17/06/26 73.40 77.0199 72.7501 75.52 1,250,315
16/06/26 73.28 74.605 73.08 73.27 1,720,341
15/06/26 73.327 74.595 72.71 73.75 2,429,846
12/06/26 75.46 76.515 74.19 75.28 1,823,348
Quote Details
52wk Low:43.07
52wk High:80.89
Vol:1.92M
Avg Vol(3m):23.9M
1Y Chng:+28.77%
1M Chng:+37.92%
Add to Watch List
More Information
Index US Composite
Market Cap. 3.93B