Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2024	50.78	50.78	48.94	49.55	1,369,636	-1.09(-2.15%)
Nov 29, 2024	50.37	50.94	50.21	50.64	502,153	+0.90(+1.81%)
Nov 27, 2024	49.12	50.22	49.10	49.74	1,104,589	+0.89(+1.82%)
Nov 26, 2024	48.60	48.92	48.26	48.85	1,000,818	+0.08(+0.16%)
Nov 25, 2024	46.90	49.84	46.90	48.77	1,752,980	+2.21(+4.75%)
Nov 22, 2024	46.38	47.23	46.05	46.56	906,768	+0.22(+0.47%)
Nov 21, 2024	46.45	46.87	46.09	46.34	740,503	-0.29(-0.62%)
Nov 20, 2024	46.31	46.65	45.75	46.63	705,241	+0.06(+0.13%)
Nov 19, 2024	46.11	47.06	46.01	46.57	923,931	-0.40(-0.85%)
Nov 18, 2024	48.32	48.75	46.42	46.97	933,206	-1.09(-2.27%)
Nov 15, 2024	48.48	48.83	47.73	48.06	746,075	-0.04(-0.08%)
Nov 14, 2024	49.11	49.65	47.85	48.10	1,015,574	-0.22(-0.46%)
Nov 13, 2024	49.02	49.49	48.16	48.32	1,293,853	+0.58(+1.21%)
Nov 12, 2024	47.06	48.17	47.02	47.74	1,705,570	+1.06(+2.28%)
Nov 11, 2024	47.10	47.57	46.44	46.68	1,050,732	+0.39(+0.84%)
Nov 08, 2024	46.85	47.05	46.01	46.29	1,352,973	-0.75(-1.59%)
Nov 07, 2024	49.33	49.35	46.94	47.03	1,398,822	-2.09(-4.25%)
Nov 06, 2024	48.75	50.46	48.48	49.12	1,830,815	+2.66(+5.71%)
Nov 05, 2024	45.53	46.61	45.18	46.47	1,048,104	+1.17(+2.59%)
Nov 04, 2024	45.37	45.79	44.86	45.29	1,037,261	-0.27(-0.59%)
Nov 01, 2024	46.13	46.51	45.32	45.56	1,033,856	-0.40(-0.87%)
Oct 31, 2024	46.07	46.98	45.63	45.96	1,224,116	-0.42(-0.90%)
Oct 30, 2024	46.24	49.47	46.22	46.38	3,755,290	+3.76(+8.82%)
Oct 29, 2024	42.89	43.56	42.54	42.62	1,543,614	-0.39(-0.90%)
Oct 28, 2024	42.58	43.16	42.20	43.01	1,284,925	+1.20(+2.88%)
Oct 25, 2024	41.45	42.36	41.45	41.80	731,459	+0.53(+1.28%)
Oct 24, 2024	41.25	41.44	40.49	41.28	948,227	+0.00(+0.00%)
Oct 23, 2024	41.30	41.90	40.89	41.28	737,507	-0.53(-1.26%)
Oct 22, 2024	42.82	43.27	41.59	41.80	1,372,843	-0.41(-0.97%)
Oct 21, 2024	42.63	42.86	41.94	42.21	1,572,424	-0.57(-1.32%)
Oct 18, 2024	42.34	43.17	42.01	42.78	2,535,443	+0.90(+2.14%)
Oct 17, 2024	41.66	42.06	41.38	41.88	539,133	+0.36(+0.86%)
Oct 16, 2024	40.53	41.64	40.53	41.53	786,741	+1.16(+2.88%)
Oct 15, 2024	38.91	40.83	38.77	40.36	1,085,487	+1.41(+3.63%)
Oct 14, 2024	39.38	39.38	38.25	38.95	1,337,650	-0.40(-1.01%)
Oct 11, 2024	38.31	39.41	38.28	39.35	904,373	+0.87(+2.25%)
Oct 10, 2024	38.84	38.85	38.18	38.48	1,092,556	-0.84(-2.12%)
Oct 09, 2024	39.87	40.05	39.29	39.32	656,453	-0.41(-1.03%)
Oct 08, 2024	40.30	40.49	39.71	39.73	766,188	-0.58(-1.43%)
Oct 07, 2024	42.19	42.19	39.79	40.30	1,105,282	-2.06(-4.86%)
Oct 04, 2024	41.14	42.58	40.75	42.36	1,010,861	+2.06(+5.11%)
Oct 03, 2024	40.75	40.95	40.07	40.30	550,155	-0.92(-2.24%)
Oct 02, 2024	40.47	41.56	40.24	41.23	742,867	+0.49(+1.21%)