The Cato Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.81	2.89	2.81	2.87	-	0.88%	6,973
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
Jul 16, 2025	2.96	3.01	2.79	2.93	2.93	0.34%	13,271
Jul 15, 2025	2.83	2.95	2.81	2.92	2.92	2.10%	30,495
Jul 14, 2025	3.14	3.21	2.81	2.86	2.86	-8.33%	74,691
Jul 11, 2025	3.04	3.16	3.00	3.12	3.12	2.63%	19,860
Jul 10, 2025	3.00	3.07	2.94	3.04	3.04	1.00%	33,615
Jul 9, 2025	2.93	3.03	2.84	3.01	3.01	3.79%	26,157
Jul 8, 2025	2.95	3.03	2.88	2.90	2.90	-1.69%	35,296
Jul 7, 2025	2.96	3.02	2.83	2.95	2.95	-0.34%	29,136
Jul 3, 2025	2.87	3.05	2.85	2.96	2.96	3.14%	43,026
Jul 2, 2025	2.85	2.90	2.78	2.87	2.87	1.06%	45,471
Jul 1, 2025	2.82	2.89	2.73	2.84	2.84	1.07%	47,622
Jun 30, 2025	2.82	2.83	2.75	2.81	2.81	1.81%	21,856
Jun 27, 2025	2.81	2.83	2.71	2.76	2.76	-0.36%	20,209
Jun 26, 2025	2.83	2.83	2.72	2.77	2.77	-2.12%	18,797
Jun 25, 2025	2.86	2.89	2.78	2.83	2.83	-1.39%	23,055
Jun 24, 2025	2.83	2.93	2.74	2.87	2.87	1.41%	23,134
Jun 23, 2025	2.77	2.94	2.65	2.83	2.83	2.17%	76,325
Jun 20, 2025	2.93	2.99	2.75	2.77	2.77	-3.48%	79,413
Jun 18, 2025	2.96	2.98	2.83	2.87	2.87	-3.04%	17,704
Jun 17, 2025	2.96	3.03	2.84	2.96	2.96	-1.33%	21,771
Jun 16, 2025	3.00	3.16	2.98	3.00	3.00	-0.33%	18,059
Jun 13, 2025	3.32	3.35	2.93	3.01	3.01	-10.15%	26,695
Jun 12, 2025	3.19	3.38	3.19	3.35	3.35	3.40%	41,056
Jun 11, 2025	3.13	3.43	2.92	3.24	3.24	6.23%	97,968
Jun 10, 2025	2.57	3.24	2.57	3.05	3.05	17.76%	162,164
Jun 9, 2025	2.57	2.69	2.57	2.59	2.59	1.17%	55,169
Jun 6, 2025	2.67	2.67	2.52	2.56	2.56	-2.66%	37,280
Jun 5, 2025	2.60	2.67	2.60	2.63	2.63	-0.38%	17,035