Culp, Inc. (CULP)
NYSE: CULP · Real-Time Price · USD
5.47
+0.15 (2.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
Culp, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.27 | 5.47 | 5.21 | 5.47 | 5.47 | 2.82% | 26,919 |
| Dec 19, 2024 | 5.31 | 5.37 | 5.21 | 5.32 | 5.32 | 1.14% | 25,601 |
| Dec 18, 2024 | 5.55 | 5.55 | 5.21 | 5.26 | 5.26 | -4.36% | 32,727 |
| Dec 17, 2024 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 3.00% | 19,000 |
| Dec 16, 2024 | 5.47 | 5.68 | 5.29 | 5.34 | 5.34 | -2.91% | 21,200 |
| Dec 13, 2024 | 5.67 | 5.79 | 5.42 | 5.50 | 5.50 | -4.84% | 25,017 |
| Dec 12, 2024 | 5.30 | 5.79 | 5.30 | 5.78 | 5.78 | 7.43% | 45,118 |
| Dec 11, 2024 | 5.20 | 5.49 | 5.15 | 5.38 | 5.38 | 3.86% | 25,100 |
| Dec 10, 2024 | 5.00 | 5.28 | 4.96 | 5.18 | 5.18 | 3.19% | 36,700 |
| Dec 9, 2024 | 4.95 | 5.09 | 4.84 | 5.02 | 5.02 | 3.08% | 24,500 |
| Dec 6, 2024 | 4.90 | 5.11 | 4.83 | 4.87 | 4.87 | -1.62% | 27,811 |
| Dec 5, 2024 | 4.81 | 5.08 | 4.78 | 4.95 | 4.95 | -4.62% | 35,613 |
| Dec 4, 2024 | 5.03 | 5.25 | 5.03 | 5.19 | 5.19 | 2.98% | 31,523 |
| Dec 3, 2024 | 5.14 | 5.14 | 5.01 | 5.04 | 5.04 | -2.14% | 27,400 |
| Dec 2, 2024 | 5.26 | 5.27 | 5.15 | 5.15 | 5.15 | -1.90% | 13,643 |
| Nov 29, 2024 | 5.18 | 5.29 | 5.18 | 5.25 | 5.25 | 1.35% | 8,000 |
| Nov 27, 2024 | 5.21 | 5.27 | 5.18 | 5.18 | 5.18 | -0.19% | 7,124 |
| Nov 26, 2024 | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | - | 3,031 |
| Nov 25, 2024 | 5.21 | 5.27 | 5.17 | 5.19 | 5.19 | 0.58% | 12,613 |
| Nov 22, 2024 | 5.10 | 5.23 | 5.00 | 5.16 | 5.16 | 1.38% | 11,700 |
| Nov 21, 2024 | 4.97 | 5.09 | 4.97 | 5.09 | 5.09 | 2.62% | 17,000 |
| Nov 20, 2024 | 4.89 | 5.01 | 4.89 | 4.96 | 4.96 | 0.20% | 5,400 |
| Nov 19, 2024 | 5.00 | 5.08 | 4.93 | 4.95 | 4.95 | -2.17% | 5,702 |
| Nov 18, 2024 | 5.08 | 5.08 | 5.02 | 5.06 | 5.06 | -0.20% | 5,200 |
| Nov 15, 2024 | 5.07 | 5.14 | 4.92 | 5.07 | 5.07 | 0.80% | 7,200 |
| Nov 14, 2024 | 4.85 | 5.10 | 4.85 | 5.03 | 5.03 | 2.24% | 13,318 |
| Nov 13, 2024 | 5.08 | 5.19 | 4.72 | 4.92 | 4.92 | -3.15% | 87,513 |
| Nov 12, 2024 | 5.23 | 5.26 | 5.08 | 5.08 | 5.08 | -3.24% | 10,906 |
| Nov 11, 2024 | 5.33 | 5.40 | 5.17 | 5.25 | 5.25 | -0.76% | 14,040 |
| Nov 8, 2024 | 5.47 | 5.48 | 5.23 | 5.29 | 5.29 | -0.75% | 9,107 |
| Nov 7, 2024 | 5.25 | 5.48 | 5.25 | 5.33 | 5.33 | 1.91% | 8,234 |
| Nov 6, 2024 | 5.40 | 5.48 | 5.19 | 5.23 | 5.23 | -1.13% | 12,617 |
| Nov 5, 2024 | 5.26 | 5.37 | 5.26 | 5.29 | 5.29 | - | 4,424 |
| Nov 4, 2024 | 5.28 | 5.38 | 5.17 | 5.29 | 5.29 | 0.19% | 3,021 |
| Nov 1, 2024 | 5.37 | 5.40 | 5.24 | 5.28 | 5.28 | -0.56% | 6,414 |
| Oct 31, 2024 | 5.42 | 5.42 | 5.15 | 5.31 | 5.31 | -2.03% | 20,407 |
| Oct 30, 2024 | 5.46 | 5.49 | 5.20 | 5.42 | 5.42 | -1.09% | 2,408 |
| Oct 29, 2024 | 5.52 | 5.60 | 5.34 | 5.48 | 5.48 | -0.90% | 6,100 |
| Oct 28, 2024 | 5.55 | 5.65 | 5.43 | 5.53 | 5.53 | -2.12% | 7,700 |
| Oct 25, 2024 | 5.79 | 5.85 | 5.54 | 5.65 | 5.65 | -0.88% | 11,605 |
| Oct 24, 2024 | 5.65 | 5.85 | 5.12 | 5.70 | 5.70 | - | 8,300 |
| Oct 23, 2024 | 5.53 | 5.70 | 5.37 | 5.70 | 5.70 | 1.42% | 23,816 |
| Oct 22, 2024 | 5.77 | 5.77 | 5.47 | 5.62 | 5.62 | -1.58% | 12,300 |
| Oct 21, 2024 | 5.95 | 6.00 | 5.68 | 5.71 | 5.71 | -3.55% | 15,800 |
| Oct 18, 2024 | 6.00 | 6.10 | 5.80 | 5.92 | 5.92 | -0.67% | 10,622 |
| Oct 17, 2024 | 5.80 | 5.96 | 5.74 | 5.96 | 5.96 | 1.02% | 6,709 |
| Oct 16, 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 2.97% | 5,220 |
| Oct 15, 2024 | 5.98 | 5.98 | 5.73 | 5.73 | 5.73 | -2.88% | 7,300 |
| Oct 14, 2024 | 5.99 | 6.20 | 5.78 | 5.90 | 5.90 | -0.67% | 6,240 |
| Oct 11, 2024 | 5.84 | 5.98 | 5.80 | 5.94 | 5.94 | 1.71% | 5,700 |
| Oct 10, 2024 | 5.75 | 5.84 | 5.69 | 5.84 | 5.84 | 0.52% | 7,509 |
| Oct 9, 2024 | 5.77 | 5.90 | 5.65 | 5.81 | 5.81 | 0.17% | 12,470 |
| Oct 8, 2024 | 6.07 | 6.07 | 5.80 | 5.80 | 5.80 | -2.52% | 3,509 |
| Oct 7, 2024 | 5.95 | 6.22 | 5.80 | 5.95 | 5.95 | - | 10,100 |
| Oct 4, 2024 | 5.85 | 6.10 | 5.51 | 5.95 | 5.95 | 0.34% | 27,100 |
| Oct 3, 2024 | 6.00 | 6.02 | 5.92 | 5.93 | 5.93 | -2.63% | 15,902 |
| Oct 2, 2024 | 6.23 | 6.27 | 6.00 | 6.09 | 6.09 | -3.18% | 15,800 |
| Oct 1, 2024 | 6.80 | 6.85 | 6.28 | 6.29 | 6.29 | -3.97% | 24,531 |
| Sep 30, 2024 | 6.07 | 6.65 | 6.07 | 6.55 | 6.55 | 9.72% | 52,337 |
| Sep 27, 2024 | 5.89 | 6.07 | 5.87 | 5.97 | 5.97 | -0.17% | 5,000 |
| Sep 26, 2024 | 5.94 | 6.04 | 5.92 | 5.98 | 5.98 | 0.17% | 17,500 |
| Sep 25, 2024 | 6.20 | 6.20 | 5.83 | 5.97 | 5.97 | -2.77% | 12,300 |
| Sep 24, 2024 | 6.29 | 6.36 | 6.10 | 6.14 | 6.14 | -2.85% | 18,800 |
| Sep 23, 2024 | 6.52 | 6.52 | 6.22 | 6.32 | 6.32 | -2.32% | 18,900 |
| Sep 20, 2024 | 6.57 | 6.77 | 6.35 | 6.47 | 6.47 | 1.89% | 65,700 |
| Sep 19, 2024 | 6.06 | 6.40 | 6.06 | 6.35 | 6.35 | 5.31% | 124,030 |
| Sep 18, 2024 | 5.87 | 6.19 | 5.87 | 6.03 | 6.03 | 0.67% | 54,027 |
| Sep 17, 2024 | 5.72 | 6.08 | 5.62 | 5.99 | 5.99 | 2.74% | 131,200 |
| Sep 16, 2024 | 5.63 | 5.89 | 5.63 | 5.83 | 5.83 | 1.92% | 8,131 |
| Sep 13, 2024 | 5.90 | 5.90 | 5.63 | 5.72 | 5.72 | -2.56% | 26,700 |
| Sep 12, 2024 | 5.72 | 6.20 | 5.66 | 5.87 | 5.87 | 2.98% | 107,603 |
| Sep 11, 2024 | 5.39 | 5.70 | 5.30 | 5.70 | 5.70 | 4.59% | 19,771 |
| Sep 10, 2024 | 5.40 | 5.88 | 5.26 | 5.45 | 5.45 | -0.18% | 43,609 |
| Sep 9, 2024 | 5.27 | 5.50 | 5.16 | 5.46 | 5.46 | 3.41% | 15,929 |
| Sep 6, 2024 | 5.00 | 5.35 | 5.00 | 5.28 | 5.28 | 3.94% | 25,811 |
| Sep 5, 2024 | 4.86 | 5.16 | 4.67 | 5.08 | 5.08 | 2.83% | 13,094 |
| Sep 4, 2024 | 4.86 | 4.99 | 4.78 | 4.94 | 4.94 | 2.92% | 51,400 |
| Sep 3, 2024 | 4.95 | 5.04 | 4.78 | 4.80 | 4.80 | -4.38% | 6,200 |
| Aug 30, 2024 | 4.99 | 5.11 | 4.97 | 5.02 | 5.02 | 0.20% | 13,500 |
| Aug 29, 2024 | 5.02 | 5.07 | 4.99 | 5.01 | 5.01 | -1.18% | 4,326 |
| Aug 28, 2024 | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | 1.20% | 9,100 |
| Aug 27, 2024 | 4.97 | 5.07 | 4.88 | 5.01 | 5.01 | 0.80% | 13,700 |
| Aug 26, 2024 | 4.85 | 5.04 | 4.82 | 4.97 | 4.97 | 2.47% | 16,700 |
| Aug 23, 2024 | 4.90 | 4.91 | 4.78 | 4.85 | 4.85 | 0.21% | 2,600 |
| Aug 22, 2024 | 4.81 | 4.89 | 4.78 | 4.84 | 4.84 | -0.41% | 8,942 |
| Aug 21, 2024 | 4.79 | 4.88 | 4.79 | 4.86 | 4.86 | 1.46% | 2,731 |
| Aug 20, 2024 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -1.64% | 6,120 |
| Aug 19, 2024 | 4.71 | 4.88 | 4.70 | 4.87 | 4.87 | 2.53% | 3,400 |
| Aug 16, 2024 | 4.83 | 4.92 | 4.72 | 4.75 | 4.75 | -3.06% | 7,916 |
| Aug 15, 2024 | 4.83 | 4.95 | 4.69 | 4.90 | 4.90 | 3.81% | 4,532 |
| Aug 14, 2024 | 4.61 | 4.74 | 4.61 | 4.72 | 4.72 | 1.29% | 9,514 |
| Aug 13, 2024 | 4.61 | 4.71 | 4.58 | 4.66 | 4.66 | 0.65% | 26,600 |
| Aug 12, 2024 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | 0.65% | 4,132 |
| Aug 9, 2024 | 4.59 | 4.71 | 4.53 | 4.60 | 4.60 | -1.08% | 11,534 |
| Aug 8, 2024 | 4.62 | 4.65 | 4.54 | 4.65 | 4.65 | 2.42% | 3,400 |
| Aug 7, 2024 | 4.69 | 4.69 | 4.50 | 4.54 | 4.54 | -1.52% | 13,045 |
| Aug 6, 2024 | 4.63 | 4.77 | 4.60 | 4.61 | 4.61 | - | 34,017 |
| Aug 5, 2024 | 4.67 | 4.88 | 4.61 | 4.61 | 4.61 | -7.24% | 50,200 |
| Aug 2, 2024 | 4.97 | 5.00 | 4.91 | 4.97 | 4.97 | -0.80% | 9,600 |
| Aug 1, 2024 | 5.00 | 5.09 | 4.95 | 5.01 | 5.01 | -0.99% | 6,017 |