The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.060
+0.030 (0.99%)
Feb 9, 2026, 11:22 AM EST - Market open
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | - | 1.65% | 1,048 |
| Feb 6, 2026 | 3.01 | 3.10 | 2.99 | 3.03 | 3.03 | 1.00% | 40,487 |
| Feb 5, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 49,061 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 22,213 |
| Feb 3, 2026 | 3.07 | 3.13 | 3.02 | 3.05 | 3.05 | 0.33% | 50,681 |
| Feb 2, 2026 | 3.03 | 3.11 | 3.02 | 3.04 | 3.04 | -0.33% | 21,042 |
| Jan 30, 2026 | 3.07 | 3.15 | 3.04 | 3.05 | 3.05 | -1.29% | 33,624 |
| Jan 29, 2026 | 3.29 | 3.34 | 2.90 | 3.09 | 3.09 | -4.04% | 276,231 |
| Jan 28, 2026 | 3.25 | 3.38 | 3.21 | 3.22 | 3.22 | -3.59% | 22,074 |
| Jan 27, 2026 | 3.32 | 3.43 | 3.30 | 3.34 | 3.34 | 0.91% | 7,386 |
| Jan 26, 2026 | 3.22 | 3.42 | 3.20 | 3.31 | 3.31 | 3.12% | 104,751 |
| Jan 23, 2026 | 3.26 | 3.37 | 3.21 | 3.21 | 3.21 | -4.46% | 64,060 |
| Jan 22, 2026 | 3.36 | 3.38 | 3.27 | 3.36 | 3.36 | 2.44% | 25,679 |
| Jan 21, 2026 | 3.33 | 3.46 | 3.27 | 3.28 | 3.28 | -1.80% | 25,419 |
| Jan 20, 2026 | 3.43 | 3.55 | 3.33 | 3.34 | 3.34 | -3.19% | 135,563 |
| Jan 16, 2026 | 3.47 | 3.49 | 3.40 | 3.45 | 3.45 | 0.88% | 11,134 |
| Jan 15, 2026 | 3.48 | 3.50 | 3.36 | 3.42 | 3.42 | -3.12% | 21,209 |
| Jan 14, 2026 | 3.56 | 3.61 | 3.45 | 3.53 | 3.53 | 1.44% | 33,811 |
| Jan 13, 2026 | 3.43 | 3.54 | 3.40 | 3.48 | 3.48 | - | 52,447 |
| Jan 12, 2026 | 3.55 | 3.73 | 3.40 | 3.48 | 3.48 | -1.42% | 66,191 |
| Jan 9, 2026 | 3.19 | 3.67 | 3.16 | 3.53 | 3.53 | 9.63% | 75,337 |
| Jan 8, 2026 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | 6.27% | 58,994 |
| Jan 7, 2026 | 3.08 | 3.13 | 3.03 | 3.03 | 3.03 | -0.98% | 22,908 |
| Jan 6, 2026 | 3.01 | 3.12 | 3.01 | 3.06 | 3.06 | 0.99% | 27,531 |
| Jan 5, 2026 | 3.01 | 3.14 | 2.99 | 3.03 | 3.03 | 1.00% | 44,601 |
| Jan 2, 2026 | 3.12 | 3.21 | 2.78 | 3.00 | 3.00 | -2.91% | 190,388 |
| Dec 31, 2025 | 3.09 | 3.13 | 3.03 | 3.09 | 3.09 | 1.31% | 46,921 |
| Dec 30, 2025 | 3.06 | 3.11 | 3.05 | 3.05 | 3.05 | -1.93% | 38,472 |
| Dec 29, 2025 | 3.00 | 3.12 | 2.98 | 3.11 | 3.11 | 0.97% | 99,419 |
| Dec 26, 2025 | 3.14 | 3.18 | 3.00 | 3.08 | 3.08 | -2.22% | 65,931 |
| Dec 24, 2025 | 3.21 | 3.21 | 3.05 | 3.15 | 3.15 | -1.25% | 28,275 |
| Dec 23, 2025 | 3.28 | 3.50 | 3.13 | 3.19 | 3.19 | -2.74% | 17,128 |
| Dec 22, 2025 | 3.08 | 3.52 | 3.06 | 3.28 | 3.28 | 6.49% | 88,440 |
| Dec 19, 2025 | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -2.53% | 80,430 |
| Dec 18, 2025 | 3.17 | 3.22 | 3.08 | 3.16 | 3.16 | - | 10,208 |
| Dec 17, 2025 | 3.17 | 3.27 | 3.04 | 3.16 | 3.16 | - | 108,572 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.00 | 3.16 | 3.16 | -1.25% | 121,939 |
| Dec 15, 2025 | 3.40 | 3.42 | 3.06 | 3.20 | 3.20 | -5.88% | 153,239 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.39 | 3.40 | 3.40 | -2.30% | 13,323 |
| Dec 11, 2025 | 3.45 | 3.57 | 3.37 | 3.48 | 3.48 | 2.96% | 12,564 |
| Dec 10, 2025 | 3.31 | 3.49 | 3.29 | 3.38 | 3.38 | 3.36% | 35,518 |
| Dec 9, 2025 | 3.27 | 3.35 | 3.13 | 3.27 | 3.27 | 0.31% | 45,415 |
| Dec 8, 2025 | 3.47 | 3.47 | 3.26 | 3.26 | 3.26 | -6.05% | 23,439 |
| Dec 5, 2025 | 3.38 | 3.49 | 3.35 | 3.47 | 3.47 | 1.76% | 40,806 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.38 | 3.41 | 3.41 | -5.28% | 30,837 |
| Dec 3, 2025 | 3.47 | 3.60 | 3.40 | 3.60 | 3.60 | 3.45% | 33,710 |
| Dec 2, 2025 | 3.42 | 3.49 | 3.39 | 3.48 | 3.48 | 1.75% | 20,594 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.28 | 3.42 | 3.42 | -2.29% | 34,055 |
| Nov 28, 2025 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | 0.29% | 13,125 |
| Nov 26, 2025 | 3.46 | 3.60 | 3.46 | 3.49 | 3.49 | 0.87% | 22,100 |