CAKE: The Cheesecake Factory Inc.

As of Wednesday, December 10th, 2025

$ 47.47

-- 0 0%

Open: 47.47
High: 47.47
Low: 47.47
Volume: N/A
Previous Close on Tuesday, December 9th, 2025

$ 47.47

+0.65 +1.39%

Open: 46.82
High: 47.68
Low: 46.80
Volume: 689,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 46.82 47.68 46.80 47.47 689,577 +0.65 +1.39
2025-12-08 47.25 47.60 46.47 46.82 899,473 -0.16 -0.34
2025-12-05 47.78 47.85 46.90 46.98 790,059 -0.80 -1.67
2025-12-04 48.42 48.55 47.42 47.78 835,712 -0.62 -1.28
2025-12-03 48.00 48.89 47.93 48.40 85,005 +0.54 +1.13
2025-12-02 47.52 48.16 46.97 47.86 835,212 +0.48 +1.01
2025-12-01 47.13 47.85 46.58 47.38 930,274 -0.28 -0.59
2025-11-28 47.81 47.91 47.43 47.66 416,143 -0.08 -0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.89
On 2025-12-03		 46.47
On 2025-12-08		 -0.39 -0.81 48.89
On 2025-12-03		 46.47
On 2025-12-08		 -4.96 47.49
10D 48.89
On 2025-12-03		 45.00
On 2025-11-25		 2.47 5.49 48.89
On 2025-12-03		 46.47
On 2025-12-08		 -4.96 47.51
20D 48.89
On 2025-12-03		 43.07
On 2025-11-20		 1.51 3.29 47.08
On 2025-11-13		 43.07
On 2025-11-20		 -8.51 46.24
WTD 47.68
On 2025-12-09		 46.47
On 2025-12-08		 0.49 1.04 47.60
On 2025-12-08		 47.60
On 2025-12-08		 0.00 47.15
MTD 48.89
On 2025-12-03		 46.47
On 2025-12-08		 -0.19 -0.40 48.89
On 2025-12-03		 46.47
On 2025-12-08		 -4.96 47.53
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 0.00 0.00 5,176
KO

The Coca-Cola Company

70.09 0.00 0.00 21,135
PFE

Pfizer Inc.

25.33 0.00 0.00 200,935
VZ

Verizon Communications Inc.

40.14 0.00 0.00 4,505
VIX

CBOE Volatility Index

17.33 +0.40 +2.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 0.00 0.00
DJTA

Dow Jones Transportation Average

17,054.64 0.00 0.00
SPX

S&P 500 Index

6,840.51 0.00 0.00
OEX

S&P 100 Index

3,436.01 0.00 0.00
NDX

NASDAQ 100 Index

25,668.69 0.00 0.00
NYA

NYSE Composite Index

21,654.78 0.00 0.00
XAX

NYSE AMEX Composite Index

7,089.00 0.00 0.00
RUI

RUSSELL 1000 Index

3,731.90 0.00 0.00
RUT

Russell 2000 Index

2,526.24 0.00 0.00
RUA

Russell 3000 Index

3,884.85 0.00 0.00
VIX

CBOE Volatility Index

17.33 +0.40 +2.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.85 0.00 0.00
MTG

MGIC Investment Corporation

27.79 0.00 0.00
VICI

VICI Properties Inc.

27.76 0.00 0.00
BPTH

Bio-Path Holdings Inc.

0.07 0.00 0.00
CAKE

The Cheesecake Factory Inc.

47.47 0.00 0.00