The Cato Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.35	2.35	2.35	2.36	2.36	1.72%	22,998
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
Aug 25, 2026	2.85	2.85	2.77	2.79	2.79	-	47,912
Aug 24, 2026	2.88	2.88	2.79	2.79	2.79	-4.45%	170,340
Aug 21, 2026	2.88	3.04	2.88	2.92	2.92	-3.95%	111,283
Aug 20, 2026	3.35	3.50	2.78	3.04	3.04	-18.93%	1,696,499
Aug 19, 2026	3.52	3.78	3.44	3.75	3.75	6.23%	198,299
Aug 18, 2026	3.30	3.63	3.27	3.53	3.53	7.95%	100,848
Aug 17, 2026	3.32	3.39	3.20	3.27	3.27	-3.82%	112,963
Aug 14, 2026	3.37	3.42	3.36	3.40	3.40	1.80%	17,176
Aug 13, 2026	3.30	3.37	3.30	3.34	3.34	1.52%	14,421
Aug 12, 2026	3.33	3.36	3.23	3.29	3.29	0.61%	47,024
Aug 11, 2026	3.32	3.35	3.23	3.27	3.27	-1.51%	61,562
Aug 10, 2026	3.35	3.45	3.27	3.32	3.32	0.30%	31,872
Aug 7, 2026	3.26	3.36	3.26	3.31	3.31	0.30%	32,005
Aug 6, 2026	3.38	3.40	3.27	3.30	3.30	-3.79%	50,452