The Cheesecake Factory Incorporated CAKE

Open calendar →

The Cheesecake Factory Incorporated - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 84.7200 · FX 1 USD = 1.288650 SGD · about SGD 109.1744 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 65.89 → 84.72 · 28.6%
87.07065.10543.140 1 2 3 4 5 6 7 8,9 10 11 12 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
83.3300 85.4000 82.9200 84.7200 1,734,600
84.5100 85.3300 83.8100 84.4600 1,466,700
86.8600 87.3400 85.0000 85.6800 2,191,300
86.1100 87.6800 85.2700 87.0700 1,507,000
86.6300 87.9000 85.6000 86.1100 1,428,600
Weekend
Weekend
83.2700 86.6600 82.8700 85.7700 1,670,600
80.5000 83.5900 80.4000 83.3100 1,266,100
80.0200 82.4400 79.5900 80.2700 1,282,700
82.4900 82.6200 80.2800 80.4400 975,100
83.3300 84.5400 80.7900 81.9500 1,926,800
Weekend
Weekend
79.0000 84.1600 78.7800 82.7600 2,295,700
76.9400 78.7100 76.5700 78.4200 1,110,200
77.1000 77.8000 75.5900 76.6300 1,467,700
76.5500 78.2900 76.1400 77.7400 824,600
79.1000 79.2300 76.4600 76.8900 1,299,800
Weekend
Weekend
No trading
80.3700 80.6400 77.4300 79.1800 1,410,400
79.5400 80.9300 78.9200 79.6400 1,153,100
79.4500 80.0400 78.2500 79.5400 1,290,700
79.5500 80.0000 78.0000 79.3600 1,077,500
Weekend
Weekend
78.2600 80.8900 77.9200 80.3800 2,083,600
76.6100 79.7000 76.6100 79.0500 1,005,700
77.2500 78.3100 76.4700 78.1700 1,013,300
76.4900 77.5600 75.5700 77.0500 1,181,500
77.5600 78.6400 76.3800 76.9100 973,400
Weekend
Weekend
No trading
76.6700 78.8700 75.5200 77.1900 1,426,700
73.4000 77.0200 72.7500 75.5200 1,267,100
73.2400 74.6300 73.0800 73.2700 1,720,400
73.3300 74.6000 72.7100 73.7500 2,429,800
Weekend
Weekend
75.4600 76.5200 74.1900 75.2800 1,823,700
70.6200 75.0800 70.4300 74.9800 2,215,700
68.7500 71.2400 68.2500 70.6200 1,417,400
67.7200 69.1400 66.7200 67.9400 1,546,200
65.9700 68.1100 65.4300 67.2200 1,435,500
Weekend
Weekend
64.2100 67.0600 64.2000 66.1300 1,192,100
65.0300 65.5900 63.0800 63.8400 921,700
12 · 8-K After-hours · 16:30 ET FORM 8-K ↗
64.4400 65.7000 63.9700 64.8800 850,200
64.9600 65.1400 63.5500 64.4900 1,146,500
65.0500 66.5100 64.5300 65.8800 993,400
Weekend
Weekend
64.1100 67.1400 63.7600 66.0400 1,102,700
64.8200 65.5200 63.6800 64.2600 723,300
65.2600 66.3800 64.3000 64.9500 1,160,800
61.8900 64.7300 61.7900 64.6300 1,155,000
No trading
Weekend
Weekend
60.6300 61.7800 60.0000 61.1400 790,400
59.5800 60.6300 58.5400 60.5700 734,200
58.9200 60.7200 57.8100 60.3000 877,200
59.4400 59.5000 58.2800 58.4700 830,900
58.9900 60.0000 58.4700 59.7000 844,700
Weekend
Weekend
58.3400 59.9100 57.7000 59.4900 1,217,900
58.2100 59.0700 57.2400 58.2800 1,300,100
60.5200 60.5200 55.8300 56.5300 1,699,900
61.5300 61.5300 60.1800 60.7500 774,600
61.6600 62.0800 60.8200 61.1700 677,500
Weekend
Weekend
61.7600 62.1800 60.8800 61.6500 1,743,500
60.1500 60.8600 58.7000 60.8000 1,000,700
62.2000 63.3000 60.5800 60.6200 1,019,700
59.2400 62.0700 59.0100 61.1300 1,396,100
11 · 10-Q After-hours · 17:01 ET 10-Q ↗
60.4800 60.6300 59.0600 59.2900 1,093,500
Weekend
Weekend
62.3000 62.6900 59.5800 60.2000 1,734,400
65.0400 65.4500 60.9500 62.8700 2,727,000
10 · 8-K After-hours · 16:30 ET FORM 8-K ↗
62.4700 64.0000 62.0400 62.6700 2,475,700
62.4300 63.1900 61.3600 62.6800 1,384,900
61.8000 63.6800 61.4500 62.5100 1,522,500
Weekend
Weekend
61.7900 62.4200 60.7000 61.7200 732,100
63.6200 64.0000 61.7300 61.8800 935,000
62.4100 63.8000 62.0800 63.2700 1,479,200
62.4800 63.2300 61.4200 61.8400 1,124,100
62.1800 62.7800 61.2800 62.1400 966,000
Weekend
Weekend
60.6300 63.9000 60.6300 62.6800 1,078,000
60.9100 61.5100 59.7300 60.2400 1,212,000
61.0600 62.2200 60.6700 61.4700 1,001,200
58.7600 61.6300 58.7600 61.2600 1,224,800
58.2600 59.2600 57.3900 58.9000 1,034,400
Weekend
Weekend
9 · DEFA14A After-hours · 16:20 ET DEFA14A ↗ 8 · DEF 14A After-hours · 16:15 ET FORM DEF 14A ↗
58.7200 59.6600 58.5200 59.1500 765,900
57.7500 59.1800 57.4200 58.7700 832,200
57.8200 59.4100 57.1500 57.5500 902,000
56.8000 57.3600 55.7400 55.7800 833,600
55.2900 57.0900 55.0200 57.0600 723,900
Weekend
Weekend
No trading
54.3500 56.0900 53.7600 55.2300 970,300
54.7500 55.6600 54.0400 55.3000 1,124,900
7 · 8-K After-hours · 16:41 ET FORM 8-K ↗
55.3400 55.7500 53.7300 54.7500 1,086,700
54.6600 55.4200 53.5900 54.3700 989,600
Weekend
Weekend
55.0000 55.3600 52.8200 54.0700 1,496,300
55.9000 56.6300 55.2300 55.3300 733,600
57.4500 57.8600 55.4700 56.3200 895,000
56.0900 57.4100 55.6800 56.9900 1,054,300
59.0000 59.6800 56.3300 56.5200 1,116,000
Weekend
Weekend
57.3600 58.2100 56.9300 57.1500 1,765,700
55.9600 58.0800 55.3600 57.2100 1,938,100
57.3000 57.8400 55.9000 56.2500 1,347,900
59.9100 60.0200 57.8500 58.0800 1,568,100
57.8800 59.5900 57.8200 59.2100 1,464,500
Weekend
Weekend
57.5400 58.9400 56.9800 57.5700 1,284,100
59.5400 60.0800 56.5000 56.6000 1,847,800
62.1000 62.8500 60.5200 60.6200 1,247,400
62.1800 63.2500 61.9600 62.5200 1,011,200
60.5900 63.1200 59.3900 62.9900 1,252,200
Weekend
Weekend
62.0000 62.3000 60.1100 61.7100 1,263,300
64.0400 64.8000 62.8100 62.9900 1,359,700
63.5900 64.1600 62.2500 64.0400 1,092,000
61.5000 63.6100 60.0800 63.5400 1,288,800
63.4500 64.5400 62.5500 62.9500 1,410,500
Weekend
Weekend
63.9400 65.0300 63.4400 64.7800 993,300
65.9600 66.5000 64.9800 65.0800 1,043,200
64.8800 66.2500 63.8300 65.9400 1,475,700
63.4900 64.7100 63.3500 64.3400 1,278,600
6 · 10-K After-hours · 17:01 ET 10-K ↗
63.3400 64.2000 61.4600 63.9500 1,929,000
Weekend
Weekend
62.1000 63.6900 60.5300 63.5400 1,954,600
63.6200 64.8600 61.0000 62.4200 2,592,300
5 · 8-K After-hours · 16:31 ET FORM 8-K ↗
62.3200 65.5500 61.8200 64.0700 2,982,600
59.6100 63.0000 59.6100 62.5600 3,104,400
No trading
Weekend
Weekend
58.6100 59.5500 58.3500 58.6700 991,700
62.0900 62.7800 58.5200 58.6900 1,268,000
61.1000 61.6300 60.3500 61.5700 1,584,300
62.7100 63.8700 60.5100 60.5700 1,621,400
63.5300 64.2400 62.5900 63.4900 1,092,300
Weekend
Weekend
62.5400 63.9900 62.0000 63.2500 1,226,000
61.9300 62.9800 61.2800 62.8200 1,263,100
59.9400 62.1900 59.7000 61.8200 1,907,700
58.6300 60.1000 58.3200 59.8200 1,046,800
58.0800 58.6300 57.4300 58.6000 905,300
Weekend
Weekend
57.7900 58.5200 56.2900 57.9600 1,278,600
57.9700 58.7500 57.6900 58.5100 1,024,600
58.3400 59.0300 57.2600 57.8800 964,500
57.0700 57.6500 56.5300 57.0800 944,300
58.4900 58.7400 56.9800 57.3700 1,097,400
Weekend
Weekend
58.4700 59.3300 58.2100 58.8800 609,000
60.2900 61.5800 58.5100 58.9000 1,025,500
56.7500 60.0100 56.6600 59.8300 1,566,000
58.3900 59.5400 57.5700 57.6700 1,781,500
No trading
Weekend
Weekend
60.1800 60.7900 59.2300 59.3100 1,369,800
60.0000 61.7500 59.8700 60.7500 1,511,100
59.7100 60.4000 59.0100 60.1600 1,009,100
59.5100 60.3100 59.2100 59.7500 1,346,600
57.5200 59.9500 57.0000 59.9200 1,680,900
Weekend
Weekend
57.0000 57.7900 56.1200 57.6100 1,163,400
55.3100 57.6800 55.2500 56.9900 1,196,500
56.4400 56.7900 55.2800 55.6500 1,581,000
54.5400 56.6800 54.4100 56.5300 2,028,600
52.9200 55.1200 52.6700 54.6700 1,649,000
Weekend
Weekend
50.6200 52.9100 50.5200 52.8100 984,000
No trading
50.0000 50.7800 49.6500 50.4800 892,300
50.8500 50.8500 49.9200 50.0100 1,046,900
51.9600 52.2200 50.4800 50.7500 1,061,800
Weekend
Weekend
51.7400 52.5800 51.4700 52.5500 791,100
No trading
51.2300 51.7900 50.9200 51.6500 337,400
52.1800 52.2300 50.7200 51.0900 981,300
52.0600 52.5700 51.7800 52.2300 812,300
Weekend
Weekend
51.3000 52.7700 50.9000 52.0200 2,183,200
51.0700 52.0600 50.6600 51.6600 1,985,800
48.7900 51.0000 48.6300 50.2600 1,337,700
50.0100 50.3900 48.8500 49.1500 1,058,500
49.8800 50.2900 49.2700 50.2600 1,051,700
Weekend
Weekend
49.0800 50.6200 49.0500 49.8600 1,287,900
48.9000 49.7400 48.6200 48.9600 899,200
47.4900 49.1100 47.1700 48.9000 969,400
46.8200 47.6800 46.8000 47.4700 689,700
47.2500 47.6000 46.4700 46.8200 900,000
Weekend
Weekend
47.7800 47.8500 46.9000 46.9800 790,800
48.4200 48.5500 47.4200 47.7800 836,400
48.0000 48.8900 47.9300 48.4000 852,400
47.5200 48.1600 46.9700 47.8600 835,300
47.1300 47.8500 46.5800 47.3800 930,800
Weekend
Weekend
47.8100 47.9100 47.4300 47.6600 417,300
No trading
46.8600 47.9600 46.8600 47.7400 1,269,200
45.0600 47.2000 45.0000 47.0000 1,993,800
45.4800 45.6800 44.8200 45.0000 1,084,300
Weekend
Weekend
43.4500 45.5800 43.4300 45.4000 1,346,300
44.2200 44.6600 43.0700 43.1400 972,700
44.9800 45.4100 44.0300 44.0400 712,900
44.2300 45.2400 44.0000 44.9800 1,108,700
45.2500 45.5800 43.9800 44.3500 1,298,600
Weekend
Weekend
45.4500 46.0000 44.9000 44.9400 999,100
45.8000 47.0800 45.6300 45.8900 1,113,500
46.3300 46.9900 45.9500 46.0100 1,373,900
46.0100 46.3100 45.5300 45.8700 983,100
47.4600 47.8000 45.9300 45.9600 1,274,700
Weekend
Weekend
47.0000 47.8700 46.8800 47.4500 1,116,500
47.9000 48.2700 46.8600 46.9400 1,329,300
47.9300 48.8600 47.5800 48.2000 1,009,900
47.4400 48.5800 47.2700 47.7500 1,449,900
4 · 10-Q After-hours · 17:01 ET 10-Q ↗
49.5500 49.6600 47.3900 47.4800 1,860,100
Weekend
Weekend
49.2000 50.6000 49.0000 49.8000 1,579,100
50.3300 50.6800 48.7600 49.1100 2,376,500
54.5000 54.5400 49.8700 50.3900 4,651,900
3 · 8-K After-hours · 16:30 ET FORM 8-K ↗
56.0400 56.1500 54.2200 54.3300 3,092,800
56.6400 57.4700 55.7900 55.9100 2,013,800
Weekend
Weekend
57.3500 57.5600 55.8900 56.1500 1,556,800
56.5000 56.8900 55.2100 55.9200 1,338,500
55.3100 56.7800 55.2700 56.6700 1,827,100
54.4600 55.7800 54.4000 55.4000 1,011,900
54.2000 54.6900 53.9300 54.4000 939,500
Weekend
Weekend
53.8600 54.6400 53.7100 53.9700 622,000
54.4300 55.0100 54.0300 54.2700 896,400
54.8600 55.2800 54.2200 54.4200 888,900
53.1200 55.1700 53.0000 54.5000 1,014,600
53.0400 53.8000 52.5600 53.7700 1,467,400
Weekend
Weekend
53.7600 53.9500 51.7800 52.0800 1,134,400
53.5600 54.5000 53.5600 53.6600 623,800
54.2500 54.2900 53.0000 53.3400 937,900
54.0200 54.6400 53.2000 54.0200 1,178,200
55.5400 55.5400 54.1400 54.3700 1,444,900
Weekend
Weekend
55.2400 55.5700 54.4300 55.5000 1,212,600
54.3600 55.6800 54.0600 55.1700 1,134,800
54.4500 55.1600 53.8900 54.6700 1,291,300
55.3400 55.8300 53.7900 54.6400 1,453,200
55.4500 55.7900 54.8000 55.5000 1,173,300
Weekend
Weekend
54.0600 55.0400 53.7500 54.7500 1,120,000
54.6800 54.8200 53.8800 54.3000 1,030,200
54.5200 55.4400 54.2500 54.9300 1,291,100
54.0000 54.4600 53.6000 54.4400 1,083,500
54.4600 54.5700 53.6800 53.8900 1,280,100
Weekend
Weekend
55.6100 55.8700 54.3200 54.5800 2,056,300
54.0400 55.3000 53.3800 55.1200 1,572,600
54.7000 55.2600 53.9100 54.4000 1,582,500
56.0200 56.2200 53.8100 54.6700 2,287,900
56.5800 56.7600 56.0900 56.3000 1,513,900
Weekend
Weekend
57.7400 58.0000 56.2700 56.5300 1,526,500
58.7400 58.7400 57.6400 58.2100 1,568,600
58.9900 59.0700 58.0300 58.6500 1,844,500
59.7800 60.0900 58.3500 59.1100 1,282,300
60.7500 60.8500 59.8100 60.1100 855,400
Weekend
Weekend
61.0800 61.8600 60.3300 60.6300 907,100
61.9700 62.1400 60.7000 61.0800 808,600
60.9000 62.4200 60.8600 61.7000 650,100
60.5900 61.3000 60.1300 61.0900 1,012,500
No trading
Weekend
Weekend
62.0300 62.2800 61.3400 61.4600 812,200
61.9500 62.1600 61.4500 62.0400 979,200
62.0100 62.4200 61.7500 61.9100 1,030,400
61.8400 62.8500 61.7600 61.9400 1,255,900
62.7100 62.9500 61.4800 61.6200 1,173,300
Weekend
Weekend
62.2800 64.0400 62.2000 62.7100 1,057,700
61.7300 62.1400 60.9000 62.1300 899,500
61.7300 62.2500 61.0000 61.9200 1,107,400
61.7600 63.0800 61.4000 62.0800 876,300
62.8700 62.8700 60.9500 61.9400 1,382,000
Weekend
Weekend
63.6500 63.7000 62.6200 62.9900 976,400
63.5400 64.0800 62.8100 63.3700 1,067,100
62.3200 64.8700 61.2500 64.7800 1,933,600
62.3100 62.7200 61.2000 62.3600 1,434,500
61.6500 61.8400 60.8900 61.5900 990,000
Weekend
Weekend
61.4100 61.8700 60.6900 61.5400 1,497,900
62.0500 62.2500 60.7500 61.9300 1,249,000
62.0000 62.4300 60.7000 61.7500 1,463,500
63.0100 63.5000 61.4700 61.6300 2,095,400
2 · 10-Q After-hours · 17:01 ET 10-Q ↗
63.1700 63.4500 61.3500 62.5900 2,740,900
Weekend
Weekend
63.4200 64.1100 61.2800 62.3800 1,941,200
65.8700 67.0000 63.3700 63.9100 2,216,600
66.0000 67.6300 64.1900 66.4700 3,615,700
1 · 8-K After-hours · 16:34 ET FORM 8-K ↗
65.9300 66.1900 63.1300 63.1800 2,595,000
65.9400 66.6500 65.1300 65.8900 1,384,700
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
11 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
8 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
7 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:41 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
4 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:34 ET Summarise