Culp, Inc. (CULP)
NYSE: CULP · Real-Time Price · USD
5.16
-0.13 (-2.46%)
Feb 21, 2025, 4:00 PM EST - Market closed
Culp, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.28 | 5.47 | 5.13 | 5.16 | 5.16 | -2.46% | 20,462 |
| Feb 20, 2025 | 5.16 | 5.46 | 5.16 | 5.29 | 5.29 | -0.38% | 4,285 |
| Feb 19, 2025 | 5.24 | 5.42 | 5.24 | 5.31 | 5.31 | - | 9,081 |
| Feb 18, 2025 | 5.26 | 5.47 | 5.19 | 5.31 | 5.31 | -0.38% | 13,016 |
| Feb 14, 2025 | 5.47 | 5.47 | 5.28 | 5.33 | 5.33 | -1.84% | 2,997 |
| Feb 13, 2025 | 5.19 | 5.45 | 5.19 | 5.43 | 5.43 | 3.04% | 16,808 |
| Feb 12, 2025 | 5.35 | 5.39 | 5.20 | 5.27 | 5.27 | -2.41% | 6,956 |
| Feb 11, 2025 | 5.28 | 5.46 | 5.27 | 5.40 | 5.40 | 0.75% | 13,591 |
| Feb 10, 2025 | 5.40 | 5.49 | 5.32 | 5.36 | 5.36 | -0.56% | 17,256 |
| Feb 7, 2025 | 5.21 | 5.39 | 5.11 | 5.39 | 5.39 | 2.08% | 8,641 |
| Feb 6, 2025 | 5.31 | 5.35 | 5.21 | 5.28 | 5.28 | -0.19% | 12,335 |
| Feb 5, 2025 | 5.31 | 5.35 | 5.22 | 5.29 | 5.29 | - | 4,316 |
| Feb 4, 2025 | 5.21 | 5.38 | 5.06 | 5.29 | 5.29 | 1.15% | 11,453 |
| Feb 3, 2025 | 5.21 | 5.45 | 5.21 | 5.23 | 5.23 | -2.97% | 12,074 |
| Jan 31, 2025 | 5.21 | 5.49 | 5.21 | 5.39 | 5.39 | 3.06% | 11,826 |
| Jan 30, 2025 | 5.48 | 5.48 | 5.23 | 5.23 | 5.23 | -3.15% | 7,466 |
| Jan 29, 2025 | 5.04 | 5.42 | 4.96 | 5.40 | 5.40 | 4.65% | 23,808 |
| Jan 28, 2025 | 5.22 | 5.29 | 5.12 | 5.16 | 5.16 | -1.34% | 5,323 |
| Jan 27, 2025 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | -1.69% | 10,533 |
| Jan 24, 2025 | 5.38 | 5.41 | 5.27 | 5.32 | 5.32 | -2.03% | 16,618 |
| Jan 23, 2025 | 5.37 | 5.46 | 5.32 | 5.43 | 5.43 | 1.12% | 13,959 |
| Jan 22, 2025 | 5.44 | 5.52 | 5.37 | 5.37 | 5.37 | -1.47% | 18,123 |
| Jan 21, 2025 | 5.42 | 5.57 | 5.42 | 5.45 | 5.45 | -0.37% | 15,543 |
| Jan 17, 2025 | 5.60 | 5.60 | 5.44 | 5.47 | 5.47 | -2.15% | 43,803 |
| Jan 16, 2025 | 5.58 | 5.59 | 5.45 | 5.59 | 5.59 | 0.72% | 12,762 |
| Jan 15, 2025 | 5.43 | 5.58 | 5.43 | 5.55 | 5.55 | 2.21% | 21,818 |
| Jan 14, 2025 | 5.53 | 5.57 | 5.37 | 5.43 | 5.43 | -2.34% | 16,242 |
| Jan 13, 2025 | 5.66 | 5.77 | 5.51 | 5.56 | 5.56 | -2.46% | 15,234 |
| Jan 10, 2025 | 5.65 | 5.78 | 5.55 | 5.70 | 5.70 | 2.33% | 48,135 |
| Jan 8, 2025 | 5.80 | 5.80 | 5.57 | 5.57 | 5.57 | -1.94% | 36,042 |
| Jan 7, 2025 | 5.76 | 5.82 | 5.67 | 5.68 | 5.68 | -0.18% | 40,915 |
| Jan 6, 2025 | 5.62 | 5.78 | 5.59 | 5.69 | 5.69 | 0.18% | 26,615 |
| Jan 3, 2025 | 5.94 | 5.94 | 5.56 | 5.68 | 5.68 | -2.41% | 46,158 |
| Jan 2, 2025 | 5.94 | 5.94 | 5.81 | 5.82 | 5.82 | -0.85% | 14,991 |
| Dec 31, 2024 | 5.80 | 5.94 | 5.75 | 5.87 | 5.87 | 1.21% | 62,368 |
| Dec 30, 2024 | 5.84 | 5.84 | 5.71 | 5.80 | 5.80 | -1.02% | 23,596 |
| Dec 27, 2024 | 5.66 | 5.86 | 5.66 | 5.86 | 5.86 | 2.45% | 24,374 |
| Dec 26, 2024 | 5.78 | 5.78 | 5.66 | 5.72 | 5.72 | -1.04% | 10,263 |
| Dec 24, 2024 | 5.60 | 5.78 | 5.57 | 5.78 | 5.78 | 4.90% | 21,627 |
| Dec 23, 2024 | 5.48 | 5.57 | 5.38 | 5.51 | 5.51 | 0.73% | 14,226 |
| 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% | 18,990 |
| Dec 16, 2024 | 5.47 | 5.68 | 5.29 | 5.34 | 5.34 | -2.91% | 21,162 |
| 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% | 25,070 |
| Dec 10, 2024 | 5.00 | 5.28 | 4.96 | 5.18 | 5.18 | 3.19% | 36,692 |
| Dec 9, 2024 | 4.95 | 5.09 | 4.84 | 5.02 | 5.02 | 3.08% | 24,497 |
| 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% | 27,374 |
| 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% | 7,995 |
| 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% | 11,698 |
| Nov 21, 2024 | 4.97 | 5.09 | 4.97 | 5.09 | 5.09 | 2.62% | 16,957 |
| Nov 20, 2024 | 4.89 | 5.02 | 4.89 | 4.96 | 4.96 | 0.20% | 5,355 |
| 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% | 5,182 |
| Nov 15, 2024 | 5.07 | 5.14 | 4.92 | 5.07 | 5.07 | 0.80% | 7,193 |
| 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 | 5.38 | 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% | 6,060 |
| Oct 28, 2024 | 5.55 | 5.65 | 5.43 | 5.53 | 5.53 | -2.12% | 7,689 |
| 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 | - | 8,265 |
| 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% | 12,253 |
| Oct 21, 2024 | 5.95 | 6.00 | 5.68 | 5.71 | 5.71 | -3.55% | 15,775 |
| 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% | 7,299 |
| 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% | 5,692 |
| 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 | - | 10,056 |
| Oct 4, 2024 | 5.85 | 6.10 | 5.51 | 5.95 | 5.95 | 0.34% | 27,074 |
| 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% | 15,765 |
| 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% | 4,982 |