The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
4.540
+0.130 (2.95%)
At close: Sep 10, 2025, 4:00 PM
4.540
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.39 | 4.60 | 4.31 | 4.48 | - | 1.54% | 24,100 |
| Sep 9, 2025 | 4.63 | 4.67 | 4.31 | 4.41 | 4.41 | -6.57% | 48,735 |
| Sep 8, 2025 | 4.46 | 4.92 | 4.46 | 4.72 | 4.72 | 6.79% | 172,915 |
| Sep 5, 2025 | 4.52 | 4.65 | 4.34 | 4.42 | 4.42 | -1.78% | 64,424 |
| Sep 4, 2025 | 4.21 | 4.50 | 4.21 | 4.50 | 4.50 | 6.64% | 85,964 |
| Sep 3, 2025 | 4.35 | 4.48 | 4.20 | 4.22 | 4.22 | -2.99% | 47,487 |
| Sep 2, 2025 | 4.20 | 4.55 | 4.13 | 4.35 | 4.35 | 5.84% | 185,722 |
| Aug 29, 2025 | 3.99 | 4.20 | 3.92 | 4.11 | 4.11 | 4.58% | 212,470 |
| Aug 28, 2025 | 3.97 | 3.97 | 3.87 | 3.93 | 3.93 | 0.77% | 75,232 |
| Aug 27, 2025 | 3.89 | 4.03 | 3.84 | 3.90 | 3.90 | -1.27% | 79,216 |
| Aug 26, 2025 | 4.00 | 4.06 | 3.94 | 3.95 | 3.95 | -2.71% | 61,697 |
| Aug 25, 2025 | 3.62 | 4.13 | 3.62 | 4.06 | 4.06 | 9.73% | 186,454 |
| Aug 22, 2025 | 3.75 | 3.79 | 3.50 | 3.70 | 3.70 | -2.89% | 391,856 |
| Aug 21, 2025 | 3.21 | 4.00 | 3.12 | 3.81 | 3.81 | 34.15% | 2,253,423 |
| Aug 20, 2025 | 2.82 | 2.85 | 2.80 | 2.84 | 2.84 | 1.07% | 9,064 |
| Aug 19, 2025 | 2.82 | 2.89 | 2.80 | 2.81 | 2.81 | -0.35% | 25,335 |
| Aug 18, 2025 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | - | 11,031 |
| Aug 15, 2025 | 2.81 | 2.90 | 2.81 | 2.82 | 2.82 | -0.70% | 12,271 |
| Aug 14, 2025 | 2.84 | 2.95 | 2.77 | 2.84 | 2.84 | -0.70% | 13,309 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -1.04% | 29,921 |
| Aug 12, 2025 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | 3.58% | 14,336 |
| Aug 11, 2025 | 2.86 | 2.90 | 2.73 | 2.79 | 2.79 | -2.11% | 23,330 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.76 | 2.85 | 2.85 | -0.70% | 16,519 |
| Aug 7, 2025 | 2.87 | 2.93 | 2.82 | 2.87 | 2.87 | 1.77% | 18,440 |
| Aug 6, 2025 | 2.92 | 2.98 | 2.79 | 2.82 | 2.82 | -3.09% | 42,675 |
| Aug 5, 2025 | 2.76 | 2.96 | 2.73 | 2.91 | 2.91 | 6.20% | 47,204 |
| Aug 4, 2025 | 2.82 | 2.91 | 2.73 | 2.74 | 2.74 | -1.79% | 23,962 |
| Aug 1, 2025 | 2.82 | 2.87 | 2.72 | 2.79 | 2.79 | -1.06% | 30,518 |
| Jul 31, 2025 | 2.98 | 3.08 | 2.78 | 2.82 | 2.82 | -5.37% | 94,514 |
| Jul 30, 2025 | 2.89 | 3.19 | 2.89 | 2.98 | 2.98 | 3.11% | 138,518 |
| Jul 29, 2025 | 2.96 | 3.24 | 2.82 | 2.89 | 2.89 | -3.34% | 114,592 |
| Jul 28, 2025 | 3.03 | 3.13 | 2.95 | 2.99 | 2.99 | -1.64% | 26,909 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.00 | 3.04 | 3.04 | -4.10% | 9,980 |
| Jul 24, 2025 | 3.18 | 3.20 | 3.12 | 3.17 | 3.17 | -0.94% | 21,610 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.01 | 3.20 | 3.20 | 5.26% | 24,575 |
| Jul 22, 2025 | 2.90 | 3.15 | 2.88 | 3.04 | 3.04 | 5.19% | 35,206 |
| Jul 21, 2025 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | 2.48% | 30,400 |
| Jul 18, 2025 | 2.83 | 2.86 | 2.76 | 2.82 | 2.82 | 0.36% | 23,844 |
| Jul 17, 2025 | 3.01 | 3.07 | 2.81 | 2.81 | 2.81 | -4.10% | 25,552 |
| Jul 16, 2025 | 2.96 | 3.01 | 2.79 | 2.93 | 2.93 | 0.34% | 13,271 |
| Jul 15, 2025 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | 2.10% | 30,495 |
| Jul 14, 2025 | 3.14 | 3.21 | 2.81 | 2.86 | 2.86 | -8.33% | 74,691 |
| Jul 11, 2025 | 3.04 | 3.16 | 3.00 | 3.12 | 3.12 | 2.63% | 19,860 |
| Jul 10, 2025 | 3.00 | 3.07 | 2.94 | 3.04 | 3.04 | 1.00% | 33,615 |
| Jul 9, 2025 | 2.93 | 3.03 | 2.84 | 3.01 | 3.01 | 3.79% | 26,157 |
| Jul 8, 2025 | 2.95 | 3.03 | 2.88 | 2.90 | 2.90 | -1.69% | 35,296 |
| Jul 7, 2025 | 2.96 | 3.02 | 2.83 | 2.95 | 2.95 | -0.34% | 29,136 |
| Jul 3, 2025 | 2.87 | 3.05 | 2.85 | 2.96 | 2.96 | 3.14% | 43,026 |
| Jul 2, 2025 | 2.85 | 2.90 | 2.78 | 2.87 | 2.87 | 1.06% | 45,471 |
| Jul 1, 2025 | 2.82 | 2.89 | 2.73 | 2.84 | 2.84 | 1.07% | 47,622 |