The Cheesecake Factory Incorporated (BMV:CAKE)
Mexico
· Delayed Price · Currency is MXN 1,132.00
+45.00 (4.14%)
At close: Feb 25, 2026
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,126.70 | 4.14% | 10 |
| Feb 19, 2026 | 1,117.59 | 1,117.59 | 1,087.00 | 1,087.00 | 1,081.91 | -1.18% | 19 |
| Feb 18, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,094.85 | 4.76% | 12 |
| Feb 6, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.08 | -0.94% | 66 |
| Jan 14, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,055.03 | 12.57% | 12 |
| Dec 22, 2025 | 941.63 | 941.63 | 941.63 | 941.63 | 937.22 | 14.14% | 32 |
| Nov 18, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 821.14 | -4.07% | 15 |
| Nov 12, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 855.97 | -3.37% | 10 |
| Nov 6, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 880.86 | - | 54 |
| Nov 3, 2025 | 907.21 | 907.21 | 890.00 | 890.00 | 880.86 | -1.90% | 17 |
| Oct 30, 2025 | 907.21 | 907.21 | 907.21 | 907.21 | 897.89 | -4.60% | 8 |
| Oct 29, 2025 | 940.00 | 951.00 | 940.00 | 951.00 | 941.23 | -4.90% | 16 |
| Oct 28, 2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 989.73 | 0.70% | 127 |
| Oct 8, 2025 | 993.00 | 993.00 | 993.00 | 993.00 | 982.80 | - | 26 |
| Oct 7, 2025 | 990.00 | 993.00 | 990.00 | 993.00 | 982.80 | -0.70% | 68 |
| Oct 6, 2025 | 1,011.00 | 1,011.00 | 1,000.00 | 1,000.00 | 989.73 | -2.65% | 100 |
| Oct 3, 2025 | 1,030.00 | 1,030.00 | 1,027.23 | 1,027.23 | 1,016.68 | 1.71% | 97 |
| Sep 30, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 999.63 | 1.00% | 11 |
| Sep 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 989.73 | -1.08% | 12 |
| Sep 18, 2025 | 1,010.87 | 1,010.87 | 1,010.87 | 1,010.87 | 1,000.49 | 1.90% | 2,730 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 992.00 | 992.00 | 981.81 | -7.81% | 79 |