Culp, Inc. (CULP)
NYSE: CULP · Real-Time Price · USD
3.850
+0.020 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
Culp, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.88 | 3.81 | 3.85 | 3.85 | 0.52% | 19,490 |
| Dec 4, 2025 | 3.81 | 3.92 | 3.81 | 3.83 | 3.83 | 0.52% | 17,868 |
| Dec 3, 2025 | 3.89 | 3.95 | 3.81 | 3.81 | 3.81 | -0.78% | 49,997 |
| Dec 2, 2025 | 3.90 | 3.95 | 3.83 | 3.84 | 3.84 | -0.78% | 27,234 |
| Dec 1, 2025 | 3.94 | 3.97 | 3.87 | 3.87 | 3.87 | -3.01% | 3,793 |
| Nov 28, 2025 | 4.04 | 4.17 | 3.89 | 3.99 | 3.99 | -2.44% | 11,484 |
| Nov 26, 2025 | 4.06 | 4.15 | 3.94 | 4.09 | 4.09 | 0.74% | 55,400 |
| Nov 25, 2025 | 4.00 | 4.08 | 3.90 | 4.06 | 4.06 | 2.78% | 15,809 |
| Nov 24, 2025 | 4.02 | 4.04 | 3.83 | 3.95 | 3.95 | 3.40% | 10,775 |
| Nov 21, 2025 | 3.80 | 3.89 | 3.78 | 3.82 | 3.82 | -0.52% | 32,892 |
| Nov 20, 2025 | 3.83 | 3.88 | 3.80 | 3.84 | 3.84 | -0.52% | 16,418 |
| Nov 19, 2025 | 3.80 | 3.89 | 3.77 | 3.86 | 3.86 | 1.31% | 50,057 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 31,080 |
| Nov 17, 2025 | 3.87 | 3.92 | 3.87 | 3.88 | 3.88 | -1.02% | 22,044 |
| Nov 14, 2025 | 3.87 | 3.93 | 3.86 | 3.92 | 3.92 | 1.03% | 1,952 |
| Nov 13, 2025 | 3.98 | 3.99 | 3.86 | 3.88 | 3.88 | -2.02% | 12,755 |
| Nov 12, 2025 | 3.98 | 4.03 | 3.91 | 3.96 | 3.96 | 1.02% | 4,145 |
| Nov 11, 2025 | 3.82 | 3.93 | 3.82 | 3.92 | 3.92 | 0.51% | 12,145 |
| Nov 10, 2025 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | 3.17% | 18,039 |
| Nov 7, 2025 | 3.95 | 3.95 | 3.77 | 3.78 | 3.78 | -3.08% | 30,319 |
| Nov 6, 2025 | 3.91 | 3.97 | 3.90 | 3.90 | 3.90 | -1.27% | 6,343 |
| Nov 5, 2025 | 3.99 | 4.01 | 3.92 | 3.95 | 3.95 | -1.50% | 8,614 |
| Nov 4, 2025 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | -0.99% | 12,418 |
| Nov 3, 2025 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | 0.75% | 20,434 |
| Oct 31, 2025 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -2.66% | 24,075 |
| Oct 30, 2025 | 4.23 | 4.24 | 3.97 | 4.13 | 4.13 | -2.59% | 97,914 |
| Oct 29, 2025 | 4.17 | 4.25 | 4.17 | 4.24 | 4.24 | 1.07% | 2,390 |
| Oct 28, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.36% | 3,483 |
| Oct 27, 2025 | 4.28 | 4.44 | 4.18 | 4.18 | 4.18 | - | 5,260 |
| Oct 24, 2025 | 4.23 | 4.28 | 4.16 | 4.18 | 4.18 | -1.65% | 21,131 |
| Oct 23, 2025 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | -0.23% | 2,808 |
| Oct 22, 2025 | 4.19 | 4.29 | 4.18 | 4.26 | 4.26 | 1.43% | 16,823 |
| Oct 21, 2025 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 0.48% | 2,634 |
| Oct 20, 2025 | 4.15 | 4.23 | 4.14 | 4.18 | 4.18 | 1.21% | 10,216 |
| Oct 17, 2025 | 4.12 | 4.23 | 4.08 | 4.13 | 4.13 | -0.72% | 22,547 |
| Oct 16, 2025 | 4.13 | 4.21 | 4.12 | 4.16 | 4.16 | -0.72% | 9,805 |
| Oct 15, 2025 | 4.16 | 4.27 | 4.13 | 4.19 | 4.19 | 1.45% | 5,433 |
| Oct 14, 2025 | 4.14 | 4.20 | 4.13 | 4.13 | 4.13 | -0.72% | 25,277 |
| Oct 13, 2025 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -1.19% | 17,681 |
| Oct 10, 2025 | 4.33 | 4.33 | 4.21 | 4.21 | 4.21 | -1.86% | 10,373 |
| Oct 9, 2025 | 4.30 | 4.33 | 4.25 | 4.29 | 4.29 | -1.04% | 4,377 |
| Oct 8, 2025 | 4.32 | 4.36 | 4.26 | 4.34 | 4.34 | -0.34% | 15,008 |
| Oct 7, 2025 | 4.37 | 4.42 | 4.33 | 4.35 | 4.35 | -0.68% | 9,550 |
| Oct 6, 2025 | 4.34 | 4.39 | 4.34 | 4.38 | 4.38 | 0.92% | 16,140 |
| Oct 3, 2025 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.46% | 10,186 |
| Oct 2, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 13,906 |
| Oct 1, 2025 | 4.36 | 4.39 | 4.25 | 4.31 | 4.31 | -3.36% | 5,449 |
| Sep 30, 2025 | 4.34 | 4.50 | 4.34 | 4.46 | 4.46 | 2.06% | 6,272 |
| Sep 29, 2025 | 4.30 | 4.40 | 4.30 | 4.37 | 4.37 | 1.86% | 6,426 |
| Sep 26, 2025 | 4.17 | 4.32 | 4.17 | 4.29 | 4.29 | 2.88% | 50,462 |
| Sep 25, 2025 | 4.34 | 4.38 | 4.17 | 4.17 | 4.17 | -3.25% | 50,573 |
| Sep 24, 2025 | 4.43 | 4.75 | 4.30 | 4.31 | 4.31 | -0.23% | 117,574 |
| Sep 23, 2025 | 4.24 | 4.49 | 4.24 | 4.32 | 4.32 | 1.89% | 35,774 |
| Sep 22, 2025 | 4.27 | 4.40 | 4.24 | 4.24 | 4.24 | -0.70% | 25,543 |
| Sep 19, 2025 | 4.44 | 4.55 | 4.27 | 4.27 | 4.27 | -4.90% | 32,297 |
| Sep 18, 2025 | 4.61 | 4.67 | 4.45 | 4.49 | 4.49 | - | 24,236 |
| Sep 17, 2025 | 4.60 | 4.69 | 4.49 | 4.49 | 4.49 | -0.88% | 45,177 |
| Sep 16, 2025 | 4.52 | 4.59 | 4.46 | 4.53 | 4.53 | 0.67% | 18,190 |
| Sep 15, 2025 | 4.70 | 4.74 | 4.45 | 4.50 | 4.50 | -4.66% | 22,743 |
| Sep 12, 2025 | 4.55 | 4.79 | 4.55 | 4.72 | 4.72 | 3.28% | 12,520 |
| Sep 11, 2025 | 4.70 | 4.80 | 4.45 | 4.57 | 4.57 | -2.77% | 54,443 |
| Sep 10, 2025 | 4.66 | 4.79 | 4.26 | 4.70 | 4.70 | 3.30% | 89,479 |
| Sep 9, 2025 | 4.32 | 4.55 | 4.30 | 4.55 | 4.55 | 6.06% | 16,970 |
| Sep 8, 2025 | 4.30 | 4.33 | 4.25 | 4.29 | 4.29 | 0.94% | 16,818 |
| Sep 5, 2025 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -1.46% | 3,416 |
| Sep 4, 2025 | 4.13 | 4.31 | 4.13 | 4.31 | 4.31 | 3.18% | 3,439 |
| Sep 3, 2025 | 4.20 | 4.27 | 4.08 | 4.18 | 4.18 | -3.13% | 10,738 |
| Sep 2, 2025 | 4.30 | 4.39 | 4.20 | 4.32 | 4.32 | - | 7,095 |
| Aug 29, 2025 | 4.26 | 4.32 | 4.24 | 4.32 | 4.32 | 2.01% | 1,928 |
| Aug 28, 2025 | 4.24 | 4.27 | 4.19 | 4.23 | 4.23 | 1.44% | 6,331 |
| Aug 27, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -2.34% | 8,415 |
| Aug 26, 2025 | 4.29 | 4.37 | 4.27 | 4.27 | 4.27 | 1.43% | 9,597 |
| Aug 25, 2025 | 4.18 | 4.32 | 4.12 | 4.21 | 4.21 | 1.45% | 9,335 |
| Aug 22, 2025 | 4.06 | 4.18 | 4.06 | 4.15 | 4.15 | 2.98% | 4,405 |
| Aug 21, 2025 | 4.01 | 4.12 | 3.99 | 4.03 | 4.03 | - | 18,281 |
| Aug 20, 2025 | 3.95 | 4.09 | 3.75 | 4.03 | 4.03 | 2.54% | 51,345 |
| Aug 19, 2025 | 3.92 | 3.99 | 3.92 | 3.93 | 3.93 | 0.26% | 7,907 |
| Aug 18, 2025 | 4.03 | 4.10 | 3.85 | 3.92 | 3.92 | -3.45% | 40,811 |
| Aug 15, 2025 | 4.10 | 4.15 | 4.03 | 4.06 | 4.06 | 0.50% | 6,547 |
| Aug 14, 2025 | 4.09 | 4.19 | 3.99 | 4.04 | 4.04 | -1.94% | 10,073 |
| Aug 13, 2025 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -1.44% | 14,348 |
| Aug 12, 2025 | 4.23 | 4.24 | 4.12 | 4.18 | 4.18 | -1.88% | 8,937 |
| Aug 11, 2025 | 4.32 | 4.38 | 4.21 | 4.26 | 4.26 | - | 11,121 |
| Aug 8, 2025 | 4.25 | 4.37 | 4.24 | 4.26 | 4.26 | 0.71% | 5,511 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.22 | 4.23 | 4.23 | -2.53% | 8,737 |
| Aug 6, 2025 | 4.27 | 4.41 | 4.27 | 4.34 | 4.34 | 0.23% | 4,156 |
| Aug 5, 2025 | 4.33 | 4.33 | 4.23 | 4.33 | 4.33 | 0.46% | 3,622 |
| Aug 4, 2025 | 4.34 | 4.46 | 4.23 | 4.31 | 4.31 | 1.17% | 171,339 |
| Aug 1, 2025 | 4.25 | 4.38 | 4.18 | 4.26 | 4.26 | 0.24% | 6,561 |
| Jul 31, 2025 | 4.20 | 4.38 | 4.18 | 4.25 | 4.25 | -0.70% | 6,092 |
| Jul 30, 2025 | 4.30 | 4.45 | 4.23 | 4.28 | 4.28 | 0.23% | 6,185 |
| Jul 29, 2025 | 4.28 | 4.45 | 4.27 | 4.27 | 4.27 | -0.93% | 5,415 |
| Jul 28, 2025 | 4.44 | 4.49 | 4.26 | 4.31 | 4.31 | -2.27% | 5,278 |
| Jul 25, 2025 | 4.28 | 4.57 | 4.25 | 4.41 | 4.41 | 2.56% | 19,410 |
| Jul 24, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -3.80% | 9,894 |
| Jul 23, 2025 | 4.49 | 4.61 | 4.43 | 4.47 | 4.47 | 1.36% | 3,216 |
| Jul 22, 2025 | 4.41 | 4.62 | 4.38 | 4.41 | 4.41 | 0.92% | 9,363 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.31 | 4.37 | 4.37 | -1.58% | 7,616 |
| Jul 18, 2025 | 4.46 | 4.49 | 4.41 | 4.44 | 4.44 | -0.22% | 2,448 |
| Jul 17, 2025 | 4.54 | 4.62 | 4.45 | 4.45 | 4.45 | -2.20% | 10,438 |