The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.340
-0.050 (-1.47%)
Jul 22, 2026, 4:00 PM EDT - Market closed
The Cato Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 11,645 |
| Jul 21, 2026 | 3.31 | 3.47 | 3.27 | 3.39 | 3.39 | 2.73% | 270,505 |
| Jul 20, 2026 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 2.80% | 66,696 |
| Jul 17, 2026 | 3.39 | 3.43 | 3.04 | 3.21 | 3.21 | -3.89% | 363,164 |
| Jul 16, 2026 | 3.23 | 3.49 | 3.19 | 3.34 | 3.34 | 3.73% | 169,660 |
| Jul 15, 2026 | 3.23 | 3.24 | 3.17 | 3.22 | 3.22 | -0.31% | 23,403 |
| Jul 14, 2026 | 3.22 | 3.27 | 3.15 | 3.23 | 3.23 | - | 41,625 |
| Jul 13, 2026 | 3.47 | 3.55 | 3.14 | 3.23 | 3.23 | -6.92% | 230,789 |
| Jul 10, 2026 | 3.45 | 3.51 | 3.31 | 3.47 | 3.47 | 2.97% | 117,547 |
| Jul 9, 2026 | 3.13 | 3.47 | 3.13 | 3.37 | 3.37 | 7.67% | 202,479 |
| Jul 8, 2026 | 3.26 | 3.26 | 2.94 | 3.13 | 3.13 | -5.44% | 169,671 |
| Jul 7, 2026 | 3.32 | 3.41 | 3.24 | 3.31 | 3.31 | 0.30% | 12,687 |
| Jul 6, 2026 | 3.36 | 3.46 | 3.25 | 3.30 | 3.30 | -1.49% | 24,833 |
| 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 |