5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
-29.49%
6 MONTH PERFORMANCE
-30.03%
YEAR-TO-DATE PERFORMANCE
-29.49%
1 YEAR PERFORMANCE
-53.31%
The Cato Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/26/2025 | $2.83 | $2.77 (-2.12%) | $2.83 | $2.72 | 18.80 K | $51.76 M |
06/25/2025 | $2.86 | $2.83 (-1.05%) | $2.89 | $2.78 | 23.10 K | $52.88 M |
06/24/2025 | $2.83 | $2.87 (1.41%) | $2.93 | $2.74 | 23.13 K | $53.63 M |
06/23/2025 | $2.77 | $2.83 (2.17%) | $2.94 | $2.65 | 76.33 K | $52.88 M |
06/20/2025 | $2.93 | $2.77 (-5.46%) | $2.99 | $2.75 | 79.41 K | $55.61 M |
06/18/2025 | $2.96 | $2.87 (-3.04%) | $2.98 | $2.83 | 17.70 K | $57.62 M |
06/17/2025 | $2.96 | $2.96 (0%) | $3.03 | $2.84 | 21.80 K | $59.43 M |
06/16/2025 | $3.00 | $3.00 (0%) | $3.16 | $2.98 | 18.06 K | $60.23 M |
06/13/2025 | $3.32 | $3.01 (-9.34%) | $3.35 | $2.93 | 26.70 K | $60.43 M |
06/12/2025 | $3.19 | $3.35 (5.02%) | $3.38 | $3.19 | 41.06 K | $67.26 M |
06/11/2025 | $3.13 | $3.24 (3.51%) | $3.43 | $2.92 | 97.97 K | $65.05 M |
06/10/2025 | $2.57 | $3.05 (18.68%) | $3.24 | $2.57 | 162.16 K | $61.24 M |
06/09/2025 | $2.57 | $2.59 (0.78%) | $2.69 | $2.56 | 55.20 K | $52.00 M |
06/06/2025 | $2.67 | $2.56 (-4.12%) | $2.67 | $2.52 | 37.30 K | $51.40 M |
06/05/2025 | $2.60 | $2.63 (1.15%) | $2.67 | $2.60 | 17.04 K | $52.80 M |
06/04/2025 | $2.60 | $2.64 (1.54%) | $2.68 | $2.56 | 16.45 K | $53.00 M |
06/03/2025 | $2.58 | $2.59 (0.39%) | $2.65 | $2.52 | 17.41 K | $52.00 M |
06/02/2025 | $2.54 | $2.59 (1.97%) | $2.65 | $2.52 | 18.60 K | $52.00 M |
05/30/2025 | $2.62 | $2.56 (-2.29%) | $2.71 | $2.55 | 24.65 K | $51.40 M |
05/29/2025 | $2.60 | $2.63 (1.15%) | $2.67 | $2.52 | 42.30 K | $52.80 M |
05/28/2025 | $2.71 | $2.55 (-5.9%) | $2.74 | $2.50 | 80.40 K | $51.20 M |
05/27/2025 | $2.91 | $2.71 (-6.87%) | $2.93 | $2.71 | 13.90 K | $54.41 M |
05/23/2025 | $2.90 | $2.89 (-0.34%) | $2.93 | $2.78 | 51.30 K | $58.02 M |
05/22/2025 | $2.41 | $2.84 (17.84%) | $2.89 | $2.41 | 59.48 K | $57.02 M |
05/21/2025 | $2.58 | $2.43 (-5.81%) | $2.59 | $2.41 | 30.07 K | $48.79 M |
05/20/2025 | $2.70 | $2.63 (-2.59%) | $2.74 | $2.63 | 17.43 K | $52.80 M |
05/19/2025 | $2.79 | $2.71 (-2.87%) | $2.89 | $2.67 | 17.00 K | $54.41 M |
05/16/2025 | $2.82 | $2.81 (-0.35%) | $2.87 | $2.74 | 19.30 K | $56.42 M |
05/15/2025 | $2.58 | $2.76 (6.98%) | $2.80 | $2.58 | 20.75 K | $55.41 M |
05/14/2025 | $2.64 | $2.58 (-2.27%) | $2.74 | $2.58 | 12.95 K | $51.80 M |
05/13/2025 | $2.63 | $2.67 (1.52%) | $2.73 | $2.63 | 80.70 K | $53.61 M |
05/12/2025 | $2.67 | $2.65 (-0.75%) | $2.81 | $2.63 | 22.95 K | $53.21 M |
05/09/2025 | $2.57 | $2.55 (-0.78%) | $2.61 | $2.52 | 16.40 K | $51.20 M |
05/08/2025 | $2.33 | $2.56 (9.87%) | $2.60 | $2.30 | 75.52 K | $51.40 M |
05/07/2025 | $2.30 | $2.29 (-0.43%) | $2.31 | $2.26 | 9.80 K | $45.98 M |
05/06/2025 | $2.26 | $2.29 (1.33%) | $2.37 | $2.21 | 46.80 K | $45.98 M |
05/05/2025 | $2.49 | $2.31 (-7.23%) | $2.56 | $2.20 | 216.45 K | $46.38 M |
05/02/2025 | $2.36 | $2.48 (5.08%) | $2.50 | $2.36 | 20.40 K | $49.79 M |
05/01/2025 | $2.37 | $2.33 (-1.69%) | $2.40 | $2.33 | 39.50 K | $46.78 M |
04/30/2025 | $2.41 | $2.36 (-2.07%) | $2.55 | $2.32 | 40.10 K | $47.38 M |
04/29/2025 | $2.35 | $2.42 (2.98%) | $2.52 | $2.35 | 33.40 K | $48.59 M |
04/28/2025 | $2.44 | $2.36 (-3.28%) | $2.57 | $2.32 | 77.00 K | $47.38 M |
04/25/2025 | $2.44 | $2.40 (-1.64%) | $2.58 | $2.35 | 14.72 K | $46.33 M |
04/24/2025 | $2.32 | $2.48 (6.9%) | $2.50 | $2.32 | 14.10 K | $47.87 M |
04/23/2025 | $2.41 | $2.40 (-0.41%) | $2.47 | $2.29 | 50.11 K | $46.33 M |
04/22/2025 | $2.33 | $2.37 (1.72%) | $2.42 | $2.32 | 15.60 K | $45.75 M |
04/21/2025 | $2.43 | $2.31 (-4.94%) | $2.48 | $2.31 | 25.61 K | $44.59 M |
04/17/2025 | $2.30 | $2.45 (6.52%) | $2.45 | $2.27 | 22.22 K | $47.29 M |
04/16/2025 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.28 | 21.98 K | $44.59 M |
04/15/2025 | $2.28 | $2.32 (1.75%) | $2.38 | $2.19 | 35.60 K | $44.78 M |
04/14/2025 | $2.50 | $2.27 (-9.2%) | $2.50 | $2.25 | 57.35 K | $43.82 M |
04/11/2025 | $2.53 | $2.43 (-3.95%) | $2.65 | $2.41 | 37.23 K | $46.90 M |
04/10/2025 | $2.70 | $2.56 (-5.19%) | $2.81 | $2.52 | 21.30 K | $49.41 M |
04/09/2025 | $2.63 | $2.75 (4.56%) | $2.88 | $2.54 | 29.61 K | $53.08 M |
04/08/2025 | $2.88 | $2.56 (-11.11%) | $2.88 | $2.53 | 55.30 K | $49.41 M |
04/07/2025 | $2.80 | $2.82 (0.71%) | $2.97 | $2.71 | 36.20 K | $54.43 M |
04/04/2025 | $2.87 | $2.82 (-1.74%) | $2.91 | $2.74 | 51.04 K | $54.43 M |
04/03/2025 | $3.17 | $2.95 (-6.94%) | $3.35 | $2.87 | 36.30 K | $56.94 M |
04/02/2025 | $3.23 | $3.26 (0.93%) | $3.43 | $3.20 | 19.12 K | $62.92 M |
04/01/2025 | $3.35 | $3.24 (-3.28%) | $3.40 | $3.20 | 35.50 K | $62.54 M |
03/31/2025 | $3.70 | $3.33 (-10%) | $3.78 | $3.24 | 73.90 K | $64.28 M |
03/28/2025 | $3.89 | $3.80 (-2.31%) | $3.94 | $3.70 | 54.95 K | $73.35 M |
03/27/2025 | $3.48 | $3.90 (12.07%) | $4.00 | $3.33 | 241.70 K | $75.28 M |