CAKE Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $13.77 | $14.14 | $13.40 | $14.02 | $49.68M |
| 2021-11-29 | $13.54 | $14.00 | $13.30 | $13.77 | $43.10M |
| 2021-11-28 | $13.34 | $13.67 | $12.84 | $13.47 | $48.98M |
| 2021-11-27 | $12.83 | $13.86 | $12.80 | $13.31 | $23.68M |
| 2021-11-26 | $14.43 | $14.77 | $12.35 | $12.79 | $52.84M |
| 2021-11-25 | $13.94 | $14.65 | $13.88 | $14.42 | $41.60M |
| 2021-11-24 | $14.77 | $14.83 | $13.62 | $13.94 | $67.42M |
| 2021-11-23 | $14.95 | $15.72 | $14.66 | $14.77 | $52.84M |
| 2021-11-22 | $15.83 | $15.83 | $14.88 | $14.95 | $60.43M |
| 2021-11-21 | $16.36 | $16.37 | $15.29 | $15.74 | $33.85M |
| 2021-11-20 | $15.96 | $16.37 | $15.54 | $16.35 | $29.27M |
| 2021-11-19 | $14.64 | $16.53 | $14.49 | $15.96 | $18.49M |
| 2021-11-18 | $16.52 | $16.75 | $14.40 | $14.57 | $87.41M |
| 2021-11-17 | $16.86 | $17.28 | $15.82 | $16.51 | $49.78M |
| 2021-11-16 | $18.40 | $18.42 | $16.65 | $16.86 | $65.95M |
| 2021-11-15 | $18.18 | $19.06 | $18.18 | $18.42 | $54.27M |
| 2021-11-14 | $18.53 | $18.67 | $17.92 | $18.17 | $34.83M |
| 2021-11-13 | $18.46 | $18.87 | $18.03 | $18.52 | $34.83M |
| 2021-11-12 | $18.94 | $19.01 | $17.89 | $18.45 | $38.91M |
| 2021-11-11 | $18.41 | $19.07 | $18.07 | $18.95 | $52.05M |
| 2021-11-10 | $19.73 | $19.91 | $17.62 | $18.39 | $75.23M |
| 2021-11-09 | $20.10 | $20.19 | $19.62 | $19.73 | $47.16M |
| 2021-11-08 | $20.23 | $20.32 | $19.57 | $20.12 | $83.86M |
| 2021-11-07 | $19.24 | $20.43 | $19.10 | $20.19 | $82.43M |
| 2021-11-06 | $19.49 | $19.92 | $18.77 | $19.21 | $57.97M |
| 2021-11-05 | $18.81 | $20.30 | $18.69 | $19.49 | $91.79M |
| 2021-11-04 | $18.91 | $19.61 | $18.55 | $18.80 | $132.28M |
| 2021-11-03 | $18.49 | $18.98 | $17.96 | $18.89 | $64.62M |
| 2021-11-02 | $18.46 | $18.87 | $17.49 | $18.50 | $67.73M |
| 2021-11-01 | $17.65 | $18.48 | $17.33 | $18.46 | $76.08M |