Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.30	31.32	30.21	30.58	886,971	-0.78(-2.49%)
May 30, 2023	31.87	32.12	31.26	31.36	768,852	-0.48(-1.50%)
May 26, 2023	31.68	32.12	31.58	31.84	577,991	+0.08(+0.25%)
May 25, 2023	32.74	32.74	31.38	31.76	695,107	-0.86(-2.63%)
May 24, 2023	32.15	32.76	31.83	32.62	815,876	+0.40(+1.24%)
May 23, 2023	32.35	33.27	32.20	32.22	1,042,266	+0.07(+0.21%)
May 22, 2023	33.40	33.55	31.96	32.15	1,447,921	-1.25(-3.74%)
May 19, 2023	34.32	34.32	33.01	33.40	969,377	-0.52(-1.54%)
May 18, 2023	32.76	34.06	32.71	33.92	1,486,010	+1.22(+3.73%)
May 17, 2023	31.14	32.93	31.05	32.70	1,645,712	+1.85(+5.99%)
May 16, 2023	30.36	30.94	29.97	30.85	957,379	+0.40(+1.30%)
May 15, 2023	30.22	30.65	29.92	30.46	879,734	+0.27(+0.90%)
May 12, 2023	30.81	30.90	29.95	30.18	1,435,991	-0.58(-1.89%)
May 11, 2023	32.87	33.95	30.43	30.77	3,118,809	-0.94(-2.96%)
May 10, 2023	32.58	32.61	31.12	31.70	1,904,157	-0.49(-1.53%)
May 09, 2023	32.35	32.66	31.87	32.20	1,977,888	-0.10(-0.30%)
May 08, 2023	31.87	32.33	31.87	32.30	1,587,541	+0.55(+1.74%)
May 05, 2023	32.02	32.30	31.30	31.74	1,175,486	+0.08(+0.24%)
May 04, 2023	31.49	31.98	31.25	31.67	796,971	+0.13(+0.40%)
May 03, 2023	32.26	32.53	31.42	31.54	904,806	-0.66(-2.04%)
May 02, 2023	32.68	32.68	31.60	32.20	791,012	-0.12(-0.36%)