The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.340
+0.120 (3.73%)
At close: Jun 26, 2026, 4:00 PM EDT
3.300
-0.040 (-1.20%)
After-hours: Jun 26, 2026, 7:00 PM EDT
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3.14 | 3.42 | 3.09 | 3.34 | 3.34 | 8.09% | 175,421 |
| Jun 2, 2026 | 3.14 | 3.15 | 3.02 | 3.09 | 3.09 | -1.59% | 109,559 |
| Jun 1, 2026 | 3.24 | 3.38 | 3.12 | 3.14 | 3.14 | -3.09% | 77,625 |
| May 29, 2026 | 3.31 | 3.40 | 3.12 | 3.24 | 3.24 | -0.61% | 97,649 |
| May 28, 2026 | 3.13 | 3.33 | 3.11 | 3.26 | 3.26 | 5.50% | 40,879 |
| May 27, 2026 | 3.00 | 3.18 | 2.98 | 3.09 | 3.09 | 0.65% | 55,248 |
| May 26, 2026 | 3.30 | 3.30 | 3.07 | 3.07 | 3.07 | -6.40% | 57,403 |
| 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 |
| Mar 12, 2026 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 2.36% | 37,234 |
| 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% | 26,975 |
| 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% | 56,414 |
| 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 |