The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.350
+0.070 (2.13%)
At close: Jul 2, 2026, 4:00 PM EDT
3.107
-0.243 (-7.25%)
After-hours: Jul 2, 2026, 7:56 PM EDT
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.30 | 3.47 | 3.23 | 3.35 | 3.35 | 2.13% | 30,634 |
| Jul 1, 2026 | 3.29 | 3.62 | 3.19 | 3.28 | 3.28 | 1.23% | 10,519 |
| Jun 30, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 0.31% | 11,455 |
| Jun 29, 2026 | 3.33 | 3.37 | 3.19 | 3.23 | 3.23 | -3.29% | 17,755 |
| Jun 26, 2026 | 3.21 | 3.34 | 3.16 | 3.34 | 3.34 | 3.73% | 47,907 |
| Jun 25, 2026 | 3.19 | 3.27 | 3.13 | 3.22 | 3.22 | 0.63% | 16,475 |
| Jun 24, 2026 | 3.20 | 3.37 | 3.17 | 3.20 | 3.20 | -0.93% | 15,086 |
| Jun 23, 2026 | 3.19 | 3.23 | 3.13 | 3.23 | 3.23 | 0.94% | 34,257 |
| Jun 22, 2026 | 3.29 | 3.37 | 3.18 | 3.20 | 3.20 | -3.03% | 63,051 |
| Jun 18, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 2.48% | 16,354 |
| Jun 17, 2026 | 3.23 | 3.28 | 3.19 | 3.22 | 3.22 | -0.62% | 23,831 |
| Jun 16, 2026 | 3.25 | 3.25 | 3.13 | 3.24 | 3.24 | 0.31% | 51,378 |
| Jun 15, 2026 | 3.20 | 3.40 | 3.19 | 3.23 | 3.23 | 0.94% | 79,122 |
| Jun 12, 2026 | 3.22 | 3.23 | 3.14 | 3.20 | 3.20 | - | 42,893 |
| Jun 11, 2026 | 3.17 | 3.21 | 3.14 | 3.20 | 3.20 | 0.95% | 15,475 |
| Jun 10, 2026 | 3.18 | 3.32 | 3.13 | 3.17 | 3.17 | -1.86% | 42,319 |
| Jun 9, 2026 | 3.29 | 3.42 | 3.12 | 3.23 | 3.23 | - | 76,059 |
| Jun 8, 2026 | 3.16 | 3.43 | 3.12 | 3.23 | 3.23 | 1.57% | 318,822 |
| Jun 5, 2026 | 3.28 | 3.51 | 3.18 | 3.18 | 3.18 | -3.05% | 77,813 |
| Jun 4, 2026 | 3.39 | 3.40 | 3.19 | 3.28 | 3.28 | -1.80% | 74,059 |
| Jun 3, 2026 | 3.14 | 3.42 | 3.09 | 3.34 | 3.34 | 8.09% | 175,421 |
| Jun 2, 2026 | 3.14 | 3.15 | 3.02 | 3.09 | 3.09 | -1.59% | 109,559 |
| Jun 1, 2026 | 3.24 | 3.38 | 3.12 | 3.14 | 3.14 | -3.09% | 77,625 |
| May 29, 2026 | 3.31 | 3.40 | 3.12 | 3.24 | 3.24 | -0.61% | 97,649 |
| May 28, 2026 | 3.13 | 3.33 | 3.11 | 3.26 | 3.26 | 5.50% | 40,879 |
| May 27, 2026 | 3.00 | 3.18 | 2.98 | 3.09 | 3.09 | 0.65% | 55,248 |
| May 26, 2026 | 3.30 | 3.30 | 3.07 | 3.07 | 3.07 | -6.40% | 57,403 |
| May 22, 2026 | 3.50 | 3.70 | 3.18 | 3.28 | 3.28 | -4.93% | 174,252 |
| May 21, 2026 | 3.06 | 3.73 | 3.02 | 3.45 | 3.45 | 12.75% | 491,003 |
| May 20, 2026 | 3.06 | 3.30 | 2.97 | 3.06 | 3.06 | -0.97% | 93,847 |
| May 19, 2026 | 2.95 | 3.16 | 2.92 | 3.09 | 3.09 | 5.10% | 85,573 |
| May 18, 2026 | 2.94 | 3.20 | 2.83 | 2.94 | 2.94 | - | 200,696 |
| May 15, 2026 | 2.90 | 3.05 | 2.86 | 2.94 | 2.94 | 2.80% | 134,505 |
| May 14, 2026 | 2.94 | 2.98 | 2.85 | 2.86 | 2.86 | -1.38% | 38,752 |
| May 13, 2026 | 2.94 | 2.98 | 2.88 | 2.90 | 2.90 | -0.34% | 8,189 |
| May 12, 2026 | 2.93 | 2.94 | 2.86 | 2.91 | 2.91 | - | 14,643 |
| May 11, 2026 | 2.87 | 2.95 | 2.86 | 2.91 | 2.91 | 0.69% | 12,777 |
| May 8, 2026 | 2.92 | 2.94 | 2.88 | 2.89 | 2.89 | -0.34% | 5,397 |
| May 7, 2026 | 2.88 | 2.92 | 2.84 | 2.90 | 2.90 | 0.69% | 20,429 |
| May 6, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 17,127 |
| May 5, 2026 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.65% | 34,001 |
| May 4, 2026 | 2.84 | 3.13 | 2.84 | 3.01 | 3.01 | 5.24% | 337,361 |
| May 1, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 12,340 |
| Apr 30, 2026 | 2.85 | 2.91 | 2.82 | 2.87 | 2.87 | 2.14% | 14,458 |
| Apr 29, 2026 | 2.80 | 2.91 | 2.77 | 2.81 | 2.81 | -1.06% | 28,189 |
| Apr 28, 2026 | 2.84 | 2.86 | 2.79 | 2.84 | 2.84 | 0.35% | 33,768 |
| Apr 27, 2026 | 2.88 | 2.92 | 2.83 | 2.83 | 2.83 | -2.08% | 11,464 |
| Apr 24, 2026 | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | 0.70% | 12,876 |
| Apr 23, 2026 | 2.93 | 2.97 | 2.85 | 2.87 | 2.87 | -3.37% | 36,164 |
| Apr 22, 2026 | 2.94 | 2.98 | 2.92 | 2.97 | 2.97 | 2.06% | 58,647 |