The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
2.610
+0.010 (0.38%)
Sep 4, 2026, 12:07 PM EDT - Market open
The Cato Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.61 | 2.61 | 2.61 | 2.60 | - | - | 893 |
| 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 |
| 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 |