The Cato Corporation - CATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.85	2.82	2.82	2.9	2.81	11,026
August 15, 2025	2.81	2.82	2.82	2.9	2.81	12,300
August 14, 2025	2.84	2.84	2.84	2.95	2.77	13,309
August 13, 2025	2.88	2.86	2.86	2.92	2.82	29,921
August 12, 2025	2.8	2.89	2.89	2.93	2.8	14,336
August 11, 2025	2.86	2.79	2.79	2.9	2.73	23,330
August 08, 2025	2.97	2.85	2.85	2.97	2.76	16,519
August 07, 2025	2.87	2.87	2.87	2.93	2.82	18,440
August 06, 2025	2.92	2.82	2.82	2.98	2.79	42,700
August 05, 2025	2.76	2.91	2.91	2.96	2.73	47,204
August 04, 2025	2.82	2.74	2.74	2.91	2.73	24,000
August 01, 2025	2.82	2.79	2.79	2.87	2.72	30,518
July 31, 2025	2.98	2.82	2.82	3.08	2.78	94,514
July 30, 2025	2.89	2.98	2.98	3.19	2.89	138,518
July 29, 2025	2.96	2.89	2.89	3.24	2.82	114,600
July 28, 2025	3.03	2.99	2.99	3.13	2.95	26,909
July 25, 2025	3.17	3.04	3.04	3.17	3	10,000
July 24, 2025	3.18	3.17	3.17	3.2	3.12	21,610
July 23, 2025	3.1	3.2	3.2	3.2	3.01	24,600
July 22, 2025	2.9	3.04	3.04	3.15	2.88	35,206
July 21, 2025	2.86	2.89	2.89	2.91	2.85	30,400
July 18, 2025	2.83	2.82	2.82	2.86	2.76	23,844
July 17, 2025	3.01	2.81	2.81	3.07	2.81	25,552
July 16, 2025	2.96	2.93	2.93	3.01	2.79	13,300
July 15, 2025	2.83	2.92	2.92	2.95	2.81	30,500
July 14, 2025	3.14	2.86	2.86	3.21	2.81	74,700
July 11, 2025	3.04	3.12	3.12	3.16	3	19,860
July 10, 2025	3	3.04	3.04	3.07	2.94	33,615
July 09, 2025	2.93	3.01	3.01	3.03	2.84	26,200
July 08, 2025	2.95	2.9	2.9	3.03	2.88	35,300
July 07, 2025	2.96	2.95	2.95	3.02	2.83	29,136
July 03, 2025	2.87	2.96	2.96	3.05	2.85	43,026
July 02, 2025	2.85	2.87	2.87	2.9	2.78	45,500
July 01, 2025	2.82	2.84	2.84	2.89	2.73	47,622
June 30, 2025	2.82	2.81	2.81	2.83	2.75	21,900
June 27, 2025	2.81	2.76	2.76	2.83	2.71	20,209
June 26, 2025	2.83	2.77	2.77	2.83	2.72	18,797
June 25, 2025	2.86	2.83	2.83	2.89	2.78	23,100
June 24, 2025	2.83	2.87	2.87	2.93	2.74	23,134
June 23, 2025	2.77	2.83	2.83	2.94	2.65	76,325
June 20, 2025	2.93	2.77	2.77	2.99	2.75	79,413
June 18, 2025	2.96	2.87	2.87	2.98	2.83	17,704
June 17, 2025	2.96	2.96	2.96	3.03	2.84	21,800
June 16, 2025	3	3	3	3.16	2.98	18,059
June 13, 2025	3.32	3.01	3.01	3.35	2.93	26,700
June 12, 2025	3.19	3.35	3.35	3.38	3.19	41,056
June 11, 2025	3.13	3.24	3.24	3.43	2.92	97,968
June 10, 2025	2.57	3.05	3.05	3.24	2.57	162,164
June 09, 2025	2.57	2.59	2.59	2.69	2.56	55,200
June 06, 2025	2.67	2.56	2.56	2.67	2.52	37,300
June 05, 2025	2.6	2.63	2.63	2.67	2.6	17,035
June 04, 2025	2.6	2.64	2.64	2.68	2.56	16,451
June 03, 2025	2.58	2.59	2.59	2.65	2.52	17,409
June 02, 2025	2.54	2.59	2.59	2.65	2.52	18,600
May 30, 2025	2.62	2.56	2.56	2.71	2.55	24,650
May 29, 2025	2.6	2.63	2.63	2.67	2.52	42,300
May 28, 2025	2.71	2.55	2.55	2.74	2.5	80,400
May 27, 2025	2.91	2.71	2.71	2.93	2.71	13,900
May 23, 2025	2.9	2.89	2.89	2.93	2.78	51,293
May 22, 2025	2.41	2.84	2.84	2.89	2.41	59,476

The Cato Corporation (CATO) NYSE