Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cheesecake Fact (CAKE.US) Share Price

Price $55.25 on 03-04-2026 at 22:47:27
Change $-0.04 -0.07%
Buy $56.00
Sell $54.00
Last Trade: -
Day's Volume: 41,809
Last Close: $55.23
Open: $54.33
ISIN: US1630721017
Day's Range $53.87 - $55.71
52wk Range: $42.93 - $69.65
Market Capitalisation: $2.75b
VWAP: $55.23238
Shares in Issue: 49.86m

Cheesecake Fact (CAKE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cheesecake Fact trades

Cheesecake Fact (CAKE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 54.33 55.71 53.87 55.23 41,809
2nd Apr 2026 (Thu) 54.33 55.71 53.87 55.23 41,809
1st Apr 2026 (Wed) 54.64 55.61 54.155 55.30 27,876
31st Mar 2026 (Tue) 55.25 55.63 53.79 54.75 16,446
30th Mar 2026 (Mon) 55.10 55.18 53.59 54.37 29,109
27th Mar 2026 (Fri) 55.31 55.31 52.88 54.07 41,161
26th Mar 2026 (Thu) 55.93 56.50 55.24 55.33 30,790
25th Mar 2026 (Wed) 57.29 57.30 55.51 56.32 31,417
24th Mar 2026 (Tue) 56.09 57.26 55.68 56.99 24,559
23rd Mar 2026 (Mon) 58.84 59.66 56.37 56.52 22,482
20th Mar 2026 (Fri) 57.415 58.135 56.925 57.15 19,300
19th Mar 2026 (Thu) 55.45 58.02 55.45 57.21 48,036
18th Mar 2026 (Wed) 57.26 57.64 55.91 56.25 29,650
17th Mar 2026 (Tue) 60.00 60.00 57.845 58.08 66,276
16th Mar 2026 (Mon) 58.33 59.53 57.87 59.21 34,158
13th Mar 2026 (Fri) 57.72 58.94 56.98 57.57 42,039
12th Mar 2026 (Thu) 58.84 59.00 56.56 56.60 51,361
11th Mar 2026 (Wed) 62.31 62.695 60.57 60.62 53,319
10th Mar 2026 (Tue) 62.565 63.25 62.01 62.52 33,514
9th Mar 2026 (Mon) 60.045 63.12 59.49 62.99 25,927
6th Mar 2026 (Fri) 61.99 61.99 60.29 61.71 26,988
5th Mar 2026 (Thu) 63.75 64.48 62.83 62.99 12,836
See more Cheesecake Fact price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered