Kirkland's, Inc. (KIRK)
NASDAQ: KIRK · Real-Time Price · USD
1.260
-0.060 (-4.55%)
Jun 9, 2025, 4:00 PM - Market closed
Kirkland's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.32 | 1.32 | 1.20 | 1.26 | 1.26 | -4.55% | 223,615 |
| Jun 6, 2025 | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | 12.82% | 650,048 |
| Jun 5, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 325,489 |
| Jun 4, 2025 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 2.68% | 297,340 |
| Jun 3, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 373,364 |
| Jun 2, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 249,816 |
| May 30, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | - | 116,034 |
| May 29, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 227,882 |
| May 28, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 381,431 |
| May 27, 2025 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 237,937 |
| May 23, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 124,787 |
| May 22, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 127,758 |
| May 21, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 155,737 |
| May 20, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 2.59% | 38,281 |
| May 19, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 93,528 |
| May 16, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 108,240 |
| May 15, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 101,897 |
| May 14, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 171,391 |
| May 13, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 108,503 |
| May 12, 2025 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | 1.69% | 195,911 |
| May 9, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 136,119 |
| May 8, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 135,147 |
| May 7, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 131,388 |
| May 6, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 145,342 |
| May 5, 2025 | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 319,759 |
| May 2, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 153,788 |
| May 1, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -10.07% | 353,602 |
| Apr 30, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 1.46% | 91,515 |
| Apr 29, 2025 | 1.43 | 1.45 | 1.31 | 1.37 | 1.37 | -2.84% | 220,297 |
| Apr 28, 2025 | 1.29 | 1.48 | 1.29 | 1.41 | 1.41 | 8.46% | 329,953 |
| Apr 25, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 75,794 |
| Apr 24, 2025 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.86% | 63,988 |
| Apr 23, 2025 | 1.19 | 1.31 | 1.19 | 1.23 | 1.23 | 4.70% | 177,115 |
| Apr 22, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 41,281 |
| Apr 21, 2025 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 91,659 |
| Apr 17, 2025 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 178,311 |
| Apr 16, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 142,678 |
| Apr 15, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 80,875 |
| Apr 14, 2025 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 107,648 |
| Apr 11, 2025 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 40,661 |
| Apr 10, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -5.74% | 69,507 |
| Apr 9, 2025 | 1.14 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 162,121 |
| Apr 8, 2025 | 1.25 | 1.25 | 1.13 | 1.14 | 1.14 | -3.39% | 133,074 |
| Apr 7, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 187,761 |
| Apr 4, 2025 | 1.19 | 1.19 | 1.11 | 1.19 | 1.19 | -2.46% | 154,802 |
| Apr 3, 2025 | 1.28 | 1.31 | 1.18 | 1.22 | 1.22 | -6.87% | 111,009 |
| Apr 2, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | 1.55% | 69,924 |
| Apr 1, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 34,654 |
| Mar 31, 2025 | 1.27 | 1.32 | 1.22 | 1.26 | 1.26 | -2.33% | 105,203 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -5.84% | 57,980 |