The Cato Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	2.83	2.98	2.83	2.91	2.91	4.30%	21,123
Apr 20, 2026	2.86	2.89	2.72	2.79	2.79	-	108,250
Apr 17, 2026	3.03	3.03	2.79	2.79	2.79	-6.38%	53,012
Apr 16, 2026	2.96	3.02	2.90	2.98	2.98	1.02%	12,701
Apr 15, 2026	2.90	2.99	2.90	2.95	2.95	2.79%	30,609
Apr 14, 2026	2.96	3.01	2.85	2.87	2.87	-2.38%	23,198
Apr 13, 2026	3.00	3.02	2.89	2.94	2.94	-0.68%	27,709
Apr 10, 2026	3.06	3.09	2.91	2.96	2.96	-2.95%	19,911
Apr 9, 2026	3.13	3.24	2.99	3.05	3.05	-1.61%	30,721
Apr 8, 2026	3.14	3.36	3.10	3.10	3.10	1.64%	210,764
Apr 7, 2026	2.81	3.12	2.59	3.05	3.05	7.39%	267,331
Apr 6, 2026	2.77	2.90	2.75	2.84	2.84	2.16%	60,605
Apr 2, 2026	2.82	2.91	2.78	2.78	2.78	-2.11%	25,908
Apr 1, 2026	2.83	2.95	2.83	2.84	2.84	0.35%	20,758
Mar 31, 2026	2.85	2.87	2.75	2.83	2.83	1.80%	45,446
Mar 30, 2026	2.75	2.90	2.75	2.78	2.78	1.46%	73,692
Mar 27, 2026	2.67	2.85	2.65	2.74	2.74	3.01%	59,038
Mar 26, 2026	2.75	2.78	2.65	2.66	2.66	-3.27%	46,470
Mar 25, 2026	2.82	2.90	2.73	2.75	2.75	-0.72%	44,019
Mar 24, 2026	2.96	2.97	2.77	2.77	2.77	-5.14%	102,861
Mar 23, 2026	2.95	3.01	2.92	2.92	2.92	-0.34%	58,393
Mar 20, 2026	2.94	3.25	2.91	2.93	2.93	1.03%	250,420
Mar 19, 2026	2.94	3.12	2.90	2.90	2.90	-0.68%	146,401
Mar 18, 2026	2.98	3.03	2.92	2.92	2.92	-2.34%	36,555
Mar 17, 2026	3.04	3.06	2.97	2.99	2.99	-0.99%	37,778
Mar 16, 2026	3.00	3.08	2.97	3.02	3.02	0.67%	61,561
Mar 13, 2026	2.99	3.05	2.96	3.00	3.00	-1.32%	27,957