The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.400
+0.060 (1.80%)
At close: Aug 14, 2026, 4:00 PM EDT
3.400
0.00 (0.00%)
After-hours: Aug 14, 2026, 7:00 PM EDT
The Cato Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 3.00% | 43,505 |
| Aug 4, 2026 | 3.39 | 3.43 | 3.30 | 3.33 | 3.33 | -4.03% | 86,791 |
| Aug 3, 2026 | 3.48 | 3.53 | 3.42 | 3.47 | 3.47 | 1.46% | 51,844 |
| Jul 31, 2026 | 3.40 | 3.43 | 3.33 | 3.42 | 3.42 | 2.70% | 58,654 |
| Jul 30, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | 1.22% | 21,650 |
| Jul 29, 2026 | 3.43 | 3.49 | 3.11 | 3.29 | 3.29 | -2.37% | 529,124 |
| Jul 28, 2026 | 3.26 | 3.40 | 3.19 | 3.37 | 3.37 | 4.98% | 14,621 |
| Jul 27, 2026 | 3.31 | 3.44 | 3.18 | 3.21 | 3.21 | -2.73% | 120,814 |
| Jul 24, 2026 | 3.23 | 3.44 | 3.23 | 3.30 | 3.30 | 0.92% | 16,279 |
| Jul 23, 2026 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 14,400 |
| 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 |