The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
2.840
+0.010 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
2.890
+0.050 (1.76%)
After-hours: Apr 28, 2026, 7:05 PM EDT
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.84 | 2.86 | 2.79 | 2.84 | 2.84 | 0.35% | 33,765 |
| 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% | 36,161 |
| 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 | - | 108,218 |
| 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% | 23,098 |
| 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% | 19,909 |
| 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% | 210,733 |
| Apr 7, 2026 | 2.81 | 3.12 | 2.59 | 3.05 | 3.05 | 7.39% | 267,329 |
| Apr 6, 2026 | 2.77 | 2.90 | 2.75 | 2.84 | 2.84 | 2.16% | 60,602 |
| Apr 2, 2026 | 2.82 | 2.91 | 2.78 | 2.78 | 2.78 | -2.11% | 24,999 |
| 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% | 58,974 |
| Mar 26, 2026 | 2.75 | 2.78 | 2.65 | 2.66 | 2.66 | -3.27% | 46,360 |
| 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% | 249,369 |
| Mar 19, 2026 | 2.94 | 3.12 | 2.90 | 2.90 | 2.90 | -0.68% | 144,500 |
| Mar 18, 2026 | 2.98 | 3.03 | 2.92 | 2.92 | 2.92 | -2.34% | 36,186 |
| 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 |
| Mar 12, 2026 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 2.36% | 37,222 |
| Mar 11, 2026 | 2.96 | 3.11 | 2.96 | 2.97 | 2.97 | 0.68% | 26,857 |
| Mar 10, 2026 | 3.07 | 3.11 | 2.91 | 2.95 | 2.95 | -5.14% | 36,602 |
| Mar 9, 2026 | 3.05 | 3.14 | 3.02 | 3.11 | 3.11 | 1.63% | 25,670 |
| Mar 6, 2026 | 3.28 | 3.35 | 3.05 | 3.06 | 3.06 | -6.99% | 26,675 |
| Mar 5, 2026 | 3.11 | 3.41 | 2.98 | 3.29 | 3.29 | 5.45% | 182,140 |
| Mar 4, 2026 | 3.04 | 3.12 | 2.98 | 3.12 | 3.12 | 5.05% | 12,240 |
| Mar 3, 2026 | 2.97 | 3.03 | 2.89 | 2.97 | 2.97 | -1.00% | 56,413 |
| Mar 2, 2026 | 2.97 | 3.16 | 2.96 | 3.00 | 3.00 | -0.33% | 48,663 |
| Feb 27, 2026 | 3.05 | 3.12 | 2.99 | 3.01 | 3.01 | -1.63% | 22,917 |
| Feb 26, 2026 | 3.05 | 3.11 | 2.95 | 3.06 | 3.06 | 0.66% | 28,743 |
| Feb 25, 2026 | 3.13 | 3.13 | 3.00 | 3.04 | 3.04 | 0.66% | 20,972 |
| Feb 24, 2026 | 2.99 | 3.20 | 2.95 | 3.02 | 3.02 | 2.37% | 56,597 |
| Feb 23, 2026 | 3.07 | 3.13 | 2.90 | 2.95 | 2.95 | -5.14% | 60,915 |
| Feb 20, 2026 | 3.04 | 3.15 | 3.03 | 3.11 | 3.11 | 2.30% | 26,247 |
| Feb 19, 2026 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 18,363 |
| Feb 18, 2026 | 3.08 | 3.22 | 3.04 | 3.06 | 3.06 | -1.29% | 44,497 |
| Feb 17, 2026 | 3.08 | 3.18 | 3.05 | 3.10 | 3.10 | 0.98% | 32,303 |
| Feb 13, 2026 | 3.02 | 3.18 | 2.98 | 3.07 | 3.07 | 2.68% | 54,571 |
| Feb 12, 2026 | 3.05 | 3.12 | 2.81 | 2.99 | 2.99 | -0.99% | 220,071 |
| Feb 11, 2026 | 3.03 | 3.06 | 2.96 | 3.02 | 3.02 | 0.33% | 34,408 |
| Feb 10, 2026 | 3.05 | 3.15 | 3.01 | 3.01 | 3.01 | -0.66% | 28,768 |
| Feb 9, 2026 | 3.04 | 3.08 | 3.02 | 3.03 | 3.03 | - | 33,692 |
| Feb 6, 2026 | 3.01 | 3.10 | 2.99 | 3.03 | 3.03 | 1.00% | 40,487 |
| Feb 5, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 49,061 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 22,213 |
| Feb 3, 2026 | 3.07 | 3.13 | 3.02 | 3.05 | 3.05 | 0.33% | 50,681 |
| Feb 2, 2026 | 3.03 | 3.11 | 3.02 | 3.04 | 3.04 | -0.33% | 21,042 |
| Jan 30, 2026 | 3.07 | 3.15 | 3.04 | 3.05 | 3.05 | -1.29% | 33,624 |
| Jan 29, 2026 | 3.29 | 3.34 | 2.90 | 3.09 | 3.09 | -4.04% | 276,231 |
| Jan 28, 2026 | 3.25 | 3.38 | 3.21 | 3.22 | 3.22 | -3.59% | 25,074 |
| Jan 27, 2026 | 3.32 | 3.43 | 3.30 | 3.34 | 3.34 | 0.91% | 7,386 |
| Jan 26, 2026 | 3.22 | 3.42 | 3.20 | 3.31 | 3.31 | 3.12% | 104,751 |
| Jan 23, 2026 | 3.26 | 3.37 | 3.21 | 3.21 | 3.21 | -4.46% | 64,060 |
| Jan 22, 2026 | 3.36 | 3.38 | 3.27 | 3.36 | 3.36 | 2.44% | 25,679 |
| Jan 21, 2026 | 3.33 | 3.46 | 3.27 | 3.28 | 3.28 | -1.80% | 25,419 |
| Jan 20, 2026 | 3.43 | 3.55 | 3.33 | 3.34 | 3.34 | -3.19% | 135,563 |
| Jan 16, 2026 | 3.47 | 3.49 | 3.40 | 3.45 | 3.45 | 0.88% | 12,046 |
| Jan 15, 2026 | 3.48 | 3.50 | 3.36 | 3.42 | 3.42 | -3.12% | 21,209 |
| Jan 14, 2026 | 3.56 | 3.61 | 3.45 | 3.53 | 3.53 | 1.44% | 33,811 |
| Jan 13, 2026 | 3.43 | 3.54 | 3.40 | 3.48 | 3.48 | - | 52,947 |
| Jan 12, 2026 | 3.55 | 3.73 | 3.40 | 3.48 | 3.48 | -1.42% | 66,211 |
| Jan 9, 2026 | 3.19 | 3.67 | 3.16 | 3.53 | 3.53 | 9.63% | 75,337 |
| Jan 8, 2026 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | 6.27% | 58,995 |
| Jan 7, 2026 | 3.08 | 3.13 | 3.03 | 3.03 | 3.03 | -0.98% | 22,909 |
| Jan 6, 2026 | 3.01 | 3.12 | 3.01 | 3.06 | 3.06 | 0.99% | 27,532 |
| Jan 5, 2026 | 3.01 | 3.14 | 2.99 | 3.03 | 3.03 | 1.00% | 44,601 |
| Jan 2, 2026 | 3.12 | 3.21 | 2.78 | 3.00 | 3.00 | -2.91% | 190,391 |
| Dec 31, 2025 | 3.09 | 3.13 | 3.03 | 3.09 | 3.09 | 1.31% | 46,965 |
| Dec 30, 2025 | 3.06 | 3.11 | 3.05 | 3.05 | 3.05 | -1.93% | 38,472 |
| Dec 29, 2025 | 3.00 | 3.12 | 2.98 | 3.11 | 3.11 | 0.97% | 99,419 |
| Dec 26, 2025 | 3.14 | 3.18 | 3.00 | 3.08 | 3.08 | -2.22% | 65,931 |
| Dec 24, 2025 | 3.21 | 3.21 | 3.05 | 3.15 | 3.15 | -1.25% | 28,275 |
| Dec 23, 2025 | 3.28 | 3.50 | 3.13 | 3.19 | 3.19 | -2.74% | 17,128 |
| Dec 22, 2025 | 3.08 | 3.52 | 3.06 | 3.28 | 3.28 | 6.49% | 88,449 |
| Dec 19, 2025 | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -2.53% | 80,430 |
| Dec 18, 2025 | 3.17 | 3.22 | 3.08 | 3.16 | 3.16 | - | 10,209 |
| Dec 17, 2025 | 3.17 | 3.27 | 3.04 | 3.16 | 3.16 | - | 108,572 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.00 | 3.16 | 3.16 | -1.25% | 121,939 |
| Dec 15, 2025 | 3.40 | 3.42 | 3.06 | 3.20 | 3.20 | -5.88% | 153,239 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.39 | 3.40 | 3.40 | -2.30% | 13,324 |
| Dec 11, 2025 | 3.45 | 3.57 | 3.37 | 3.48 | 3.48 | 2.96% | 12,564 |
| Dec 10, 2025 | 3.31 | 3.49 | 3.29 | 3.38 | 3.38 | 3.36% | 36,653 |
| Dec 9, 2025 | 3.27 | 3.35 | 3.13 | 3.27 | 3.27 | 0.31% | 45,415 |
| Dec 8, 2025 | 3.47 | 3.47 | 3.26 | 3.26 | 3.26 | -6.05% | 23,460 |
| Dec 5, 2025 | 3.38 | 3.49 | 3.35 | 3.47 | 3.47 | 1.76% | 40,809 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.38 | 3.41 | 3.41 | -5.28% | 30,861 |
| Dec 3, 2025 | 3.47 | 3.60 | 3.40 | 3.60 | 3.60 | 3.45% | 33,960 |