The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.470
+0.060 (1.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.49 | 3.35 | 3.47 | 3.47 | 1.76% | 40,806 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.38 | 3.41 | 3.41 | -5.28% | 30,837 |
| Dec 3, 2025 | 3.47 | 3.60 | 3.40 | 3.60 | 3.60 | 3.45% | 33,710 |
| Dec 2, 2025 | 3.42 | 3.49 | 3.39 | 3.48 | 3.48 | 1.75% | 20,594 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.28 | 3.42 | 3.42 | -2.29% | 34,055 |
| Nov 28, 2025 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | 0.29% | 13,125 |
| Nov 26, 2025 | 3.46 | 3.60 | 3.46 | 3.49 | 3.49 | 0.87% | 22,100 |
| Nov 25, 2025 | 3.10 | 3.48 | 3.10 | 3.46 | 3.46 | 12.34% | 42,281 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.03 | 3.08 | 3.08 | -5.23% | 103,369 |
| Nov 21, 2025 | 3.30 | 3.34 | 3.22 | 3.25 | 3.25 | -2.99% | 14,838 |
| Nov 20, 2025 | 3.35 | 3.42 | 3.22 | 3.35 | 3.35 | -2.05% | 130,274 |
| Nov 19, 2025 | 3.47 | 3.48 | 3.37 | 3.42 | 3.42 | 0.29% | 26,642 |
| Nov 18, 2025 | 3.33 | 3.47 | 3.32 | 3.41 | 3.41 | 1.79% | 16,853 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.32 | 3.35 | 3.35 | -5.63% | 77,698 |
| Nov 14, 2025 | 3.50 | 3.68 | 3.50 | 3.55 | 3.55 | 1.43% | 27,831 |
| Nov 13, 2025 | 3.61 | 3.69 | 3.41 | 3.50 | 3.50 | -4.37% | 349,140 |
| Nov 12, 2025 | 3.72 | 3.80 | 3.65 | 3.66 | 3.66 | -1.88% | 47,369 |
| Nov 11, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | -0.53% | 7,893 |
| Nov 10, 2025 | 3.69 | 3.87 | 3.68 | 3.75 | 3.75 | 2.18% | 38,868 |
| Nov 7, 2025 | 3.72 | 3.74 | 3.62 | 3.67 | 3.67 | -2.91% | 36,004 |
| Nov 6, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | -1.82% | 16,871 |
| Nov 5, 2025 | 3.84 | 3.87 | 3.80 | 3.85 | 3.85 | -0.26% | 11,862 |
| Nov 4, 2025 | 3.90 | 4.04 | 3.79 | 3.86 | 3.86 | -2.28% | 25,253 |
| Nov 3, 2025 | 3.83 | 3.99 | 3.83 | 3.95 | 3.95 | 2.60% | 36,173 |
| Oct 31, 2025 | 3.63 | 3.89 | 3.63 | 3.85 | 3.85 | 4.62% | 35,836 |
| Oct 30, 2025 | 3.82 | 3.90 | 3.65 | 3.68 | 3.68 | -4.66% | 42,587 |
| Oct 29, 2025 | 3.94 | 4.04 | 3.82 | 3.86 | 3.86 | -1.78% | 18,209 |
| Oct 28, 2025 | 4.33 | 4.44 | 3.68 | 3.93 | 3.93 | -9.86% | 340,496 |
| Oct 27, 2025 | 4.29 | 4.46 | 3.92 | 4.36 | 4.36 | 2.11% | 241,405 |
| Oct 24, 2025 | 4.34 | 4.35 | 4.19 | 4.27 | 4.27 | -0.93% | 12,066 |
| Oct 23, 2025 | 4.27 | 4.33 | 4.09 | 4.31 | 4.31 | 1.89% | 22,779 |
| Oct 22, 2025 | 4.10 | 4.59 | 3.91 | 4.23 | 4.23 | 6.02% | 199,540 |
| Oct 21, 2025 | 4.04 | 4.28 | 3.95 | 3.99 | 3.99 | -2.21% | 13,971 |
| Oct 20, 2025 | 3.92 | 4.11 | 3.92 | 4.08 | 4.08 | 4.88% | 24,078 |
| Oct 17, 2025 | 3.87 | 3.94 | 3.67 | 3.89 | 3.89 | - | 80,181 |
| Oct 16, 2025 | 4.08 | 4.09 | 3.83 | 3.89 | 3.89 | -4.89% | 64,130 |
| Oct 15, 2025 | 4.20 | 4.21 | 4.06 | 4.09 | 4.09 | -2.15% | 59,624 |
| Oct 14, 2025 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | -0.48% | 52,123 |
| Oct 13, 2025 | 4.29 | 4.30 | 4.16 | 4.20 | 4.20 | -2.10% | 65,513 |
| Oct 10, 2025 | 4.39 | 4.50 | 4.25 | 4.29 | 4.29 | -2.50% | 57,093 |
| Oct 9, 2025 | 4.31 | 4.40 | 4.28 | 4.40 | 4.40 | 1.62% | 34,589 |
| Oct 8, 2025 | 4.32 | 4.45 | 4.27 | 4.33 | 4.33 | 0.46% | 33,710 |
| Oct 7, 2025 | 4.35 | 4.44 | 4.24 | 4.31 | 4.31 | -0.69% | 21,456 |
| Oct 6, 2025 | 4.61 | 4.61 | 4.31 | 4.34 | 4.34 | -5.24% | 29,837 |
| Oct 3, 2025 | 4.48 | 4.67 | 4.48 | 4.58 | 4.58 | 2.46% | 42,605 |
| Oct 2, 2025 | 4.27 | 4.58 | 4.27 | 4.47 | 4.47 | 6.18% | 123,108 |
| Oct 1, 2025 | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | - | 41,560 |
| Sep 30, 2025 | 4.20 | 4.27 | 4.20 | 4.21 | 4.21 | 0.24% | 19,000 |
| Sep 29, 2025 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | -1.41% | 62,480 |
| Sep 26, 2025 | 4.27 | 4.27 | 4.21 | 4.26 | 4.26 | -0.23% | 47,427 |
| Sep 25, 2025 | 4.34 | 4.37 | 4.26 | 4.27 | 4.27 | -1.61% | 18,239 |
| Sep 24, 2025 | 4.41 | 4.44 | 4.27 | 4.34 | 4.34 | -0.91% | 52,255 |
| Sep 23, 2025 | 4.41 | 4.41 | 4.34 | 4.38 | 4.38 | -0.68% | 18,160 |
| Sep 22, 2025 | 4.38 | 4.43 | 4.30 | 4.41 | 4.41 | 0.68% | 38,048 |
| Sep 19, 2025 | 4.49 | 4.55 | 4.35 | 4.38 | 4.38 | -2.67% | 104,894 |
| Sep 18, 2025 | 4.67 | 4.73 | 4.41 | 4.50 | 4.50 | -3.02% | 79,009 |
| Sep 17, 2025 | 4.63 | 4.68 | 4.54 | 4.64 | 4.64 | 1.53% | 61,172 |
| Sep 16, 2025 | 4.59 | 4.72 | 4.57 | 4.57 | 4.57 | 0.22% | 22,489 |
| Sep 15, 2025 | 4.65 | 4.73 | 4.54 | 4.56 | 4.56 | -1.30% | 46,972 |
| Sep 12, 2025 | 4.55 | 4.73 | 4.48 | 4.62 | 4.62 | 1.32% | 59,208 |
| Sep 11, 2025 | 4.47 | 4.57 | 4.47 | 4.56 | 4.56 | 0.44% | 27,928 |
| Sep 10, 2025 | 4.39 | 4.60 | 4.31 | 4.54 | 4.54 | 2.95% | 52,377 |
| Sep 9, 2025 | 4.63 | 4.67 | 4.31 | 4.41 | 4.41 | -6.57% | 48,735 |
| Sep 8, 2025 | 4.46 | 4.92 | 4.46 | 4.72 | 4.72 | 6.79% | 172,915 |
| Sep 5, 2025 | 4.52 | 4.65 | 4.34 | 4.42 | 4.42 | -1.78% | 64,424 |
| Sep 4, 2025 | 4.21 | 4.50 | 4.21 | 4.50 | 4.50 | 6.64% | 85,964 |
| Sep 3, 2025 | 4.35 | 4.48 | 4.20 | 4.22 | 4.22 | -2.99% | 47,504 |
| Sep 2, 2025 | 4.20 | 4.55 | 4.13 | 4.35 | 4.35 | 5.84% | 185,722 |
| Aug 29, 2025 | 3.99 | 4.20 | 3.92 | 4.11 | 4.11 | 4.58% | 212,470 |
| Aug 28, 2025 | 3.97 | 3.97 | 3.87 | 3.93 | 3.93 | 0.77% | 75,232 |
| Aug 27, 2025 | 3.89 | 4.03 | 3.84 | 3.90 | 3.90 | -1.27% | 79,216 |
| Aug 26, 2025 | 4.00 | 4.06 | 3.94 | 3.95 | 3.95 | -2.71% | 61,697 |
| Aug 25, 2025 | 3.62 | 4.13 | 3.62 | 4.06 | 4.06 | 9.73% | 186,454 |
| Aug 22, 2025 | 3.75 | 3.79 | 3.50 | 3.70 | 3.70 | -2.89% | 391,856 |
| Aug 21, 2025 | 3.21 | 4.00 | 3.12 | 3.81 | 3.81 | 34.15% | 2,253,423 |
| Aug 20, 2025 | 2.82 | 2.85 | 2.80 | 2.84 | 2.84 | 1.07% | 9,064 |
| Aug 19, 2025 | 2.82 | 2.89 | 2.80 | 2.81 | 2.81 | -0.35% | 25,335 |
| Aug 18, 2025 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | - | 11,031 |
| Aug 15, 2025 | 2.81 | 2.90 | 2.81 | 2.82 | 2.82 | -0.70% | 12,271 |
| Aug 14, 2025 | 2.84 | 2.95 | 2.77 | 2.84 | 2.84 | -0.70% | 13,309 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -1.04% | 29,921 |
| Aug 12, 2025 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | 3.58% | 14,336 |
| Aug 11, 2025 | 2.86 | 2.90 | 2.73 | 2.79 | 2.79 | -2.11% | 23,330 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.76 | 2.85 | 2.85 | -0.70% | 16,519 |
| Aug 7, 2025 | 2.87 | 2.93 | 2.82 | 2.87 | 2.87 | 1.77% | 18,440 |
| Aug 6, 2025 | 2.92 | 2.98 | 2.79 | 2.82 | 2.82 | -3.09% | 42,675 |
| Aug 5, 2025 | 2.76 | 2.96 | 2.73 | 2.91 | 2.91 | 6.20% | 47,204 |
| Aug 4, 2025 | 2.82 | 2.91 | 2.73 | 2.74 | 2.74 | -1.79% | 23,962 |
| Aug 1, 2025 | 2.82 | 2.87 | 2.72 | 2.79 | 2.79 | -1.06% | 30,518 |
| Jul 31, 2025 | 2.98 | 3.08 | 2.78 | 2.82 | 2.82 | -5.37% | 94,514 |
| Jul 30, 2025 | 2.89 | 3.19 | 2.89 | 2.98 | 2.98 | 3.11% | 138,518 |
| Jul 29, 2025 | 2.96 | 3.24 | 2.82 | 2.89 | 2.89 | -3.34% | 114,592 |
| Jul 28, 2025 | 3.03 | 3.13 | 2.95 | 2.99 | 2.99 | -1.64% | 26,909 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.00 | 3.04 | 3.04 | -4.10% | 9,980 |
| Jul 24, 2025 | 3.18 | 3.20 | 3.12 | 3.17 | 3.17 | -0.94% | 21,610 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.01 | 3.20 | 3.20 | 5.26% | 24,575 |
| Jul 22, 2025 | 2.90 | 3.15 | 2.88 | 3.04 | 3.04 | 5.19% | 35,206 |
| Jul 21, 2025 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | 2.48% | 30,400 |
| Jul 18, 2025 | 2.83 | 2.86 | 2.76 | 2.82 | 2.82 | 0.36% | 23,844 |
| Jul 17, 2025 | 3.01 | 3.07 | 2.81 | 2.81 | 2.81 | -4.10% | 25,552 |