The Cato Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.37	2.37	2.35	2.37	2.37	1.72%	37,868
Nov 3, 2026	2.34	2.34	2.32	2.33	2.33	0.87%	13,480
Nov 2, 2026	2.30	2.35	2.30	2.31	2.31	-	38,387
Oct 30, 2026	2.31	2.36	2.30	2.31	2.31	-2.94%	45,027
Oct 29, 2026	2.38	2.41	2.36	2.38	2.38	-0.42%	21,283
Oct 28, 2026	2.33	2.39	2.33	2.39	2.39	1.70%	27,315
Oct 27, 2026	2.40	2.40	2.33	2.35	2.35	-2.08%	13,699
Oct 26, 2026	2.37	2.41	2.34	2.40	2.40	3.00%	53,816
Oct 23, 2026	2.33	2.36	2.31	2.33	2.33	0.43%	14,980
Oct 22, 2026	2.28	2.35	2.28	2.32	2.32	0.87%	30,272
Oct 21, 2026	2.31	2.32	2.29	2.30	2.30	-0.43%	31,499
Oct 20, 2026	2.33	2.33	2.29	2.31	2.31	-	25,799
Oct 19, 2026	2.33	2.33	2.29	2.31	2.31	-1.70%	36,182
Oct 16, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	18,116
Oct 15, 2026	2.37	2.37	2.29	2.36	2.36	1.72%	22,987
Oct 14, 2026	2.32	2.35	2.30	2.32	2.32	-0.85%	104,763
Oct 13, 2026	2.37	2.39	2.32	2.34	2.34	-2.09%	33,672
Oct 12, 2026	2.43	2.43	2.39	2.39	2.39	-3.24%	56,852
Oct 9, 2026	2.36	2.48	2.33	2.47	2.47	3.78%	94,813
Oct 8, 2026	2.41	2.46	2.32	2.38	2.38	0.42%	37,788
Oct 7, 2026	2.39	2.39	2.35	2.37	2.37	-0.84%	58,771
Oct 6, 2026	2.39	2.40	2.37	2.39	2.39	-	47,744
Oct 5, 2026	2.37	2.40	2.37	2.39	2.39	-0.42%	50,627
Oct 2, 2026	2.43	2.44	2.38	2.40	2.40	0.42%	50,448
Oct 1, 2026	2.39	2.41	2.39	2.39	2.39	-	10,599
Sep 30, 2026	2.43	2.43	2.39	2.39	2.39	-1.24%	21,511
Sep 29, 2026	2.45	2.48	2.41	2.42	2.42	-	43,076
Sep 28, 2026	2.46	2.47	2.41	2.42	2.42	-1.22%	77,401
Sep 25, 2026	2.47	2.47	2.43	2.45	2.45	0.82%	44,971
Sep 24, 2026	2.52	2.52	2.43	2.43	2.43	-1.22%	14,165
Sep 23, 2026	2.45	2.50	2.43	2.46	2.46	-0.40%	53,990
Sep 22, 2026	2.49	2.52	2.47	2.47	2.47	0.82%	83,870
Sep 21, 2026	2.51	2.53	2.43	2.45	2.45	-2.39%	64,234
Sep 18, 2026	2.52	2.57	2.43	2.51	2.51	5.46%	160,039
Sep 17, 2026	2.34	2.39	2.34	2.38	2.38	1.71%	30,358
Sep 16, 2026	2.44	2.44	2.31	2.34	2.34	-2.90%	128,404
Sep 15, 2026	2.37	2.42	2.32	2.41	2.41	1.69%	27,426
Sep 14, 2026	2.39	2.40	2.30	2.37	2.37	-1.66%	222,252
Sep 11, 2026	2.42	2.46	2.38	2.41	2.41	-0.41%	92,057
Sep 10, 2026	2.45	2.45	2.37	2.42	2.42	-2.42%	113,574
Sep 9, 2026	2.53	2.53	2.45	2.48	2.48	-2.36%	129,698
Sep 8, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	91,996
Sep 4, 2026	2.60	2.61	2.58	2.60	2.60	-	23,185
Sep 3, 2026	2.63	2.66	2.60	2.60	2.60	-0.76%	37,378
Sep 2, 2026	2.69	2.69	2.61	2.62	2.62	0.38%	25,748
Sep 1, 2026	2.65	2.71	2.61	2.61	2.61	-	66,443
Aug 31, 2026	2.63	2.65	2.56	2.61	2.61	-1.51%	751,717
Aug 28, 2026	2.66	2.70	2.63	2.65	2.65	-0.38%	92,684
Aug 27, 2026	2.75	2.78	2.65	2.66	2.66	-3.97%	342,433
Aug 26, 2026	2.78	2.80	2.77	2.77	2.77	-0.72%	29,504