NASDAQ:CULP | Historical Stock Price | CULP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-08-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$3.23$6.45$12.88$25.73$51.401983-08-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.87$23.6935,100——
2020-12-30$15.25$22.7619,200——
2020-12-29$15.22$22.7217,200——
2020-12-28$15.61$23.3011,300——
2020-12-24$15.56$23.238,900——
2020-12-23$15.72$23.4714,700——
2020-12-22$15.62$23.3224,200——
2020-12-21$15.60$23.2914,800——
2020-12-18$15.85$23.6646,000——
2020-12-17$16.27$24.2917,400——
2020-12-16$16.20$24.1836,300——
2020-12-15$16.21$24.2018,300——
2020-12-14$16.20$24.1824,400——
2020-12-11$16.60$24.7837,200——
2020-12-10$16.35$24.4121,700——
2020-12-09$16.76$25.0271,700——
2020-12-08$16.61$24.7954,800——
2020-12-07$17.17$25.6370,700——
2020-12-04$15.66$23.3851,200——
2020-12-03$15.25$22.7639,300——
2020-12-02$14.50$21.6528,300——
2020-12-01$14.45$21.5726,700——
2020-11-30$14.32$21.3831,500——
2020-11-27$14.28$21.327,500——
2020-11-25$14.61$21.8124,800——
2020-11-24$14.70$21.9427,700——
2020-11-23$14.14$21.1118,600——
2020-11-20$13.89$20.7313,200——
2020-11-19$13.88$20.7212,500——
2020-11-18$13.92$20.7830,100——
2020-11-17$14.05$20.9714,900——
2020-11-16$13.80$20.6038,700——
2020-11-13$13.53$20.2012,400——
2020-11-12$13.48$20.1269,800——
2020-11-11$13.65$20.3811,900——
2020-11-10$13.82$20.6320,600——
2020-11-09$13.54$20.2142,300——
2020-11-06$13.12$19.5963,700——
2020-11-05$13.34$19.917,600——
2020-11-04$12.81$19.1275,800——
2020-11-03$12.85$19.1830,300——
2020-11-02$12.31$18.3852,500——
2020-10-30$12.41$18.5336,400——
2020-10-29$12.68$18.9336,500——
2020-10-28$12.55$18.7325,000——
2020-10-27$12.77$19.0684,000——
2020-10-26$12.68$18.93118,600——
2020-10-23$13.00$19.41213,600——
2020-10-22$13.56$20.2464,400——
2020-10-21$12.69$18.9453,700——
2020-10-20$12.48$18.6334,500——
2020-10-19$12.46$18.6068,400——
2020-10-16$12.54$18.7267,300——
2020-10-15$13.15$19.6320,200——
2020-10-14$13.22$19.7339,600——
2020-10-13$13.54$20.2138,400——
2020-10-12$13.95$20.8224,000——
2020-10-09$14.08$21.0211,800——
2020-10-08$13.88$20.7233,200——
2020-10-07$13.90$20.7585,200——
2020-10-06$14.00$20.7489,600——
2020-10-05$13.45$19.9348,500——
2020-10-02$13.88$20.5666,500——
2020-10-01$13.48$19.9782,300——
2020-09-30$12.42$18.4017,000——
2020-09-29$12.35$18.3017,300——
2020-09-28$12.57$18.6213,500——
2020-09-25$12.20$18.0825,600——
2020-09-24$12.70$18.8218,300——
2020-09-23$12.70$18.8219,400——
2020-09-22$12.18$18.0513,100——
2020-09-21$11.96$17.7231,800——
2020-09-18$12.58$18.6491,900——
2020-09-17$11.99$17.7639,400——
2020-09-16$12.01$17.7933,100——
2020-09-15$11.91$17.6523,100——
2020-09-14$12.20$18.0829,700——
2020-09-11$12.29$18.2179,000——
2020-09-10$12.24$18.1341,500——
2020-09-09$12.48$18.4943,900——
2020-09-08$12.40$18.3734,400——
2020-09-04$12.70$18.8252,400——
2020-09-03$12.19$18.0685,500——
2020-09-02$13.11$19.4256,800——
2020-09-01$12.47$18.4853,500——
2020-08-31$12.00$17.7857,500——
2020-08-28$11.66$17.2823,000——
2020-08-27$11.30$16.7430,600——
2020-08-26$11.34$16.8025,600——
2020-08-25$11.19$16.5830,400——
2020-08-24$11.36$16.8313,400——
2020-08-21$11.23$16.6429,800——
2020-08-20$11.59$17.1725,800——
2020-08-19$11.78$17.4528,000——
2020-08-18$11.79$17.4720,400——
2020-08-17$11.69$17.3258,700——
2020-08-14$11.60$17.1971,200——
2020-08-13$11.33$16.7928,900——
2020-08-12$11.07$16.4027,500——
2020-08-11$11.10$16.4530,900——
2020-08-10$12.20$18.0831,500——
2020-08-07$11.44$16.9518,000——
2020-08-06$11.01$16.3118,600——
2020-08-05$11.06$16.3971,300——
2020-08-04$11.15$16.5233,100——
2020-08-03$11.17$16.5535,300——
2020-07-31$11.10$16.4530,700——
2020-07-30$11.03$16.34108,300——
2020-07-29$10.82$16.0392,400——
2020-07-28$10.03$14.8640,100——
2020-07-27$10.07$14.9249,000——
2020-07-24$10.07$14.9257,200——
2020-07-23$9.96$14.7643,500——
2020-07-22$9.75$14.4532,700——
2020-07-21$9.75$14.4534,000——
2020-07-20$9.55$14.1553,400——
2020-07-17$9.66$14.3145,200——
2020-07-16$9.25$13.70102,600——
2020-07-15$9.05$13.4183,700——
2020-07-14$9.04$13.3987,200——
2020-07-13$9.37$13.8861,900——
2020-07-10$9.61$14.24104,500——
2020-07-09$9.83$14.56108,300——
2020-07-08$10.12$14.84133,100——
2020-07-07$10.33$15.15163,200——
2020-07-06$10.22$14.98179,000——
2020-07-02$9.16$13.43567,600——
2020-07-01$10.00$14.66671,200——
2020-06-30$8.61$12.62171,100——
2020-06-29$9.37$13.74195,200——
2020-06-26$8.03$11.771,428,700——
2020-06-25$7.77$11.39219,000——
2020-06-24$7.65$11.22155,600——
2020-06-23$7.85$11.51197,400——
2020-06-22$7.91$11.60173,400——
2020-06-19$7.85$11.51128,300——
2020-06-18$7.94$11.64152,400——
2020-06-17$8.07$11.83177,400——
2020-06-16$7.98$11.70119,900——
2020-06-15$7.95$11.66104,500——
2020-06-12$7.91$11.60172,100——
2020-06-11$7.87$11.54125,000——
2020-06-10$8.39$12.30168,800——
2020-06-09$8.60$12.61209,900——
2020-06-08$8.57$12.57360,500——
2020-06-05$8.00$11.7398,300——
2020-06-04$7.93$11.6383,300——
2020-06-03$7.94$11.6476,900——
2020-06-02$7.73$11.3394,500——
2020-06-01$7.76$11.3894,100——
2020-05-29$7.71$11.30212,600——
2020-05-28$6.79$9.9697,800——
2020-05-27$6.88$10.0958,100——
2020-05-26$6.81$9.9884,800——
2020-05-22$6.35$9.3153,400——
2020-05-21$6.27$9.1997,800——
2020-05-20$5.87$8.61141,800——
2020-05-19$5.34$7.83132,500——
2020-05-18$5.61$8.23149,700——
2020-05-15$5.65$8.2843,800——
2020-05-14$5.64$8.2776,900——
2020-05-13$5.72$8.3967,800——
2020-05-12$5.92$8.6881,200——
2020-05-11$5.99$8.7871,500——
2020-05-08$6.30$9.2453,100——
2020-05-07$6.17$9.0538,800——
2020-05-06$6.15$9.0242,900——
2020-05-05$6.22$9.1285,100——
2020-05-04$6.41$9.4052,800——
2020-05-01$6.91$10.1336,300——
2020-04-30$7.11$10.4242,200——
2020-04-29$7.40$10.8556,800——
2020-04-28$7.08$10.3846,600——
2020-04-27$7.05$10.3461,600——
2020-04-24$6.78$9.9424,000——
2020-04-23$6.11$8.96124,000——
2020-04-22$6.54$9.5990,900——
2020-04-21$6.80$9.9770,700——
2020-04-20$6.73$9.8794,500——
2020-04-17$7.30$10.7048,600——
2020-04-16$6.82$10.0061,500——
2020-04-15$7.24$10.62109,000——
2020-04-14$7.66$11.2388,200——
2020-04-13$7.33$10.7566,100——
2020-04-09$7.03$10.3190,700——
2020-04-08$7.05$10.3458,900——
2020-04-07$6.74$9.8869,800——
2020-04-06$6.72$9.8561,400——
2020-04-03$6.94$10.0298,700——
2020-04-02$6.43$9.2949,500——
2020-04-01$6.66$9.6296,500——
2020-03-31$7.36$10.6381,000——
2020-03-30$7.52$10.8635,700——
2020-03-27$7.43$10.7328,700——
2020-03-26$7.98$11.5276,200——
2020-03-25$7.76$11.21207,700——
2020-03-24$8.37$12.0986,700——
2020-03-23$7.85$11.3462,100——
2020-03-20$7.99$11.54134,000——
2020-03-19$7.26$10.4866,300——
2020-03-18$7.18$10.37142,100——
2020-03-17$8.35$12.06198,300——
2020-03-16$7.29$10.53164,500——
2020-03-13$7.41$10.7071,700——
2020-03-12$7.43$10.7382,100——
2020-03-11$8.03$11.6098,700——
2020-03-10$7.41$10.70113,300——
2020-03-09$7.47$10.7996,400——
2020-03-06$8.08$11.6766,600——
2020-03-05$8.65$12.4995,700——
2020-03-04$8.79$12.6975,700——
2020-03-03$8.89$12.8477,600——
2020-03-02$8.97$12.9560,600——
2020-02-28$9.12$13.17143,900——
2020-02-27$9.38$13.5473,800——
2020-02-26$9.89$14.2860,300——
2020-02-25$10.01$14.4555,800——
2020-02-24$10.26$14.8267,200——
2020-02-21$10.26$14.82249,500——
2020-02-20$10.29$14.8651,200——
2020-02-19$10.77$15.5565,900——
2020-02-18$11.10$16.0370,300——
2020-02-14$11.73$16.9425,300——
2020-02-13$12.00$17.3330,500——
2020-02-12$12.10$17.4729,400——
2020-02-11$12.47$18.0121,600——
2020-02-10$12.63$18.2426,300——
2020-02-07$12.51$18.0632,900——
2020-02-06$12.57$18.1528,500——
2020-02-05$12.71$18.3515,700——
2020-02-04$12.61$18.2138,300——
2020-02-03$12.65$18.2727,800——
2020-01-31$12.63$18.2441,900——
2020-01-30$12.70$18.3445,200——
2020-01-29$12.47$18.0141,200——
2020-01-28$12.53$18.0931,300——
2020-01-27$12.82$18.5161,000——
2020-01-24$12.94$18.6927,900——
2020-01-23$13.03$18.8291,400——
2020-01-22$13.26$19.1523,600——
2020-01-21$13.28$19.1843,900——
2020-01-17$13.28$19.1846,700——
2020-01-16$13.63$19.6828,100——
2020-01-15$13.53$19.5425,200——
2020-01-14$13.67$19.7426,200——
2020-01-13$13.82$19.9627,600——
2020-01-10$13.65$19.7128,200——
2020-01-09$13.72$19.8126,500——
2020-01-08$13.76$19.8724,700——
2020-01-07$13.69$19.7754,500——
2020-01-06$14.69$21.0667,300——
2020-01-03$14.02$20.1054,500——
2020-01-02$14.08$20.1942,300——