The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
2.660
+0.020 (0.76%)
Jun 5, 2025, 10:07 AM - Market open
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.28 | 2.38 | 2.19 | 2.32 | 2.32 | 2.20% | 35,582 |
| Apr 14, 2025 | 2.50 | 2.50 | 2.25 | 2.27 | 2.27 | -6.58% | 57,348 |
| Apr 11, 2025 | 2.53 | 2.65 | 2.41 | 2.43 | 2.43 | -5.08% | 37,225 |
| Apr 10, 2025 | 2.70 | 2.81 | 2.52 | 2.56 | 2.56 | -6.91% | 21,289 |
| Apr 9, 2025 | 2.63 | 2.88 | 2.54 | 2.75 | 2.75 | 7.42% | 29,613 |
| Apr 8, 2025 | 2.88 | 2.88 | 2.53 | 2.56 | 2.56 | -9.22% | 55,268 |
| Apr 7, 2025 | 2.80 | 2.97 | 2.71 | 2.82 | 2.82 | - | 36,159 |
| Apr 4, 2025 | 2.87 | 2.91 | 2.74 | 2.82 | 2.82 | -4.41% | 51,036 |
| Apr 3, 2025 | 3.17 | 3.35 | 2.87 | 2.95 | 2.95 | -9.51% | 36,264 |
| Apr 2, 2025 | 3.23 | 3.43 | 3.20 | 3.26 | 3.26 | 0.62% | 19,116 |
| Apr 1, 2025 | 3.35 | 3.40 | 3.20 | 3.24 | 3.24 | -2.70% | 35,459 |
| Mar 31, 2025 | 3.70 | 3.78 | 3.24 | 3.33 | 3.33 | -12.37% | 73,892 |
| Mar 28, 2025 | 3.89 | 3.94 | 3.70 | 3.80 | 3.80 | -2.56% | 54,946 |
| Mar 27, 2025 | 3.48 | 4.00 | 3.33 | 3.90 | 3.90 | 13.37% | 241,661 |
| Mar 26, 2025 | 3.26 | 3.72 | 2.87 | 3.44 | 3.44 | 5.52% | 271,220 |
| Mar 25, 2025 | 3.52 | 3.60 | 3.25 | 3.26 | 3.26 | -7.39% | 56,043 |