The Cato Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.81	2.83	2.71	2.76	2.76	-0.36%	20,209
Jun 26, 2025	2.83	2.83	2.72	2.77	2.77	-2.12%	18,797
Jun 25, 2025	2.86	2.89	2.78	2.83	2.83	-1.39%	23,055
Jun 24, 2025	2.83	2.93	2.74	2.87	2.87	1.41%	23,134
Jun 23, 2025	2.77	2.94	2.65	2.83	2.83	2.17%	76,325
Jun 20, 2025	2.93	2.99	2.75	2.77	2.77	-3.48%	79,413
Jun 18, 2025	2.96	2.98	2.83	2.87	2.87	-3.04%	17,704
Jun 17, 2025	2.96	3.03	2.84	2.96	2.96	-1.33%	21,771
Jun 16, 2025	3.00	3.16	2.98	3.00	3.00	-0.33%	18,059
Jun 13, 2025	3.32	3.35	2.93	3.01	3.01	-10.15%	26,695
Jun 12, 2025	3.19	3.38	3.19	3.35	3.35	3.40%	41,056
Jun 11, 2025	3.13	3.43	2.92	3.24	3.24	6.23%	97,968
Jun 10, 2025	2.57	3.24	2.57	3.05	3.05	17.76%	162,164
Jun 9, 2025	2.57	2.69	2.57	2.59	2.59	1.17%	55,169
Jun 6, 2025	2.67	2.67	2.52	2.56	2.56	-2.66%	37,280
Jun 5, 2025	2.60	2.67	2.60	2.63	2.63	-0.38%	17,035
Jun 4, 2025	2.60	2.68	2.56	2.64	2.64	1.93%	16,451
Jun 3, 2025	2.58	2.65	2.52	2.59	2.59	-	17,409
Jun 2, 2025	2.54	2.65	2.52	2.59	2.59	1.17%	18,576
May 30, 2025	2.62	2.71	2.55	2.56	2.56	-2.66%	24,650
May 29, 2025	2.60	2.67	2.52	2.63	2.63	3.14%	42,260
May 28, 2025	2.71	2.74	2.50	2.55	2.55	-5.90%	80,389
May 27, 2025	2.91	2.93	2.71	2.71	2.71	-6.23%	13,885
May 23, 2025	2.90	2.93	2.78	2.89	2.89	1.76%	51,304
May 22, 2025	2.41	2.89	2.41	2.84	2.84	16.87%	59,476
May 21, 2025	2.58	2.59	2.41	2.43	2.43	-7.60%	30,070
May 20, 2025	2.70	2.74	2.63	2.63	2.63	-2.95%	17,434
May 19, 2025	2.79	2.89	2.67	2.71	2.71	-3.56%	16,963
May 16, 2025	2.82	2.87	2.74	2.81	2.81	1.81%	19,299
May 15, 2025	2.58	2.80	2.58	2.76	2.76	6.98%	20,751
May 14, 2025	2.64	2.74	2.58	2.58	2.58	-3.37%	12,945
May 13, 2025	2.63	2.73	2.63	2.67	2.67	0.75%	80,687
May 12, 2025	2.67	2.81	2.63	2.65	2.65	3.92%	22,951
May 9, 2025	2.57	2.61	2.52	2.55	2.55	-0.39%	16,362
May 8, 2025	2.33	2.60	2.30	2.56	2.56	11.79%	75,515
May 7, 2025	2.30	2.31	2.26	2.29	2.29	-	9,782
May 6, 2025	2.26	2.37	2.21	2.29	2.29	-0.87%	46,798
May 5, 2025	2.49	2.56	2.20	2.31	2.31	-6.85%	216,448
May 2, 2025	2.36	2.50	2.36	2.48	2.48	6.44%	20,372
May 1, 2025	2.37	2.40	2.33	2.33	2.33	-1.27%	39,487
Apr 30, 2025	2.41	2.55	2.32	2.36	2.36	-2.48%	40,069
Apr 29, 2025	2.35	2.52	2.35	2.42	2.42	2.54%	33,390
Apr 28, 2025	2.44	2.57	2.32	2.36	2.36	-1.67%	76,984
Apr 25, 2025	2.44	2.58	2.35	2.40	2.40	-3.23%	14,716
Apr 24, 2025	2.32	2.50	2.32	2.48	2.48	3.33%	14,056
Apr 23, 2025	2.41	2.47	2.29	2.40	2.40	1.27%	50,109
Apr 22, 2025	2.33	2.42	2.32	2.37	2.37	2.60%	15,583
Apr 21, 2025	2.43	2.48	2.31	2.31	2.31	-5.71%	25,608
Apr 17, 2025	2.30	2.45	2.27	2.45	2.45	6.06%	22,222
Apr 16, 2025	2.33	2.38	2.28	2.31	2.31	-0.43%	21,980