Skip to main content
Kirkland's, Inc. (KIRK)
NASDAQ: KIRK · Real-Time Price · USD
1.460
-0.060 (-3.95%)
At close: Feb 21, 2025, 4:00 PM
1.499
+0.039 (2.65%)
After-hours: Feb 21, 2025, 7:51 PM EST

Kirkland's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.531.541.461.461.46-3.95%130,628
Feb 20, 20251.481.531.481.521.52-77,487
Feb 19, 20251.501.531.471.521.522.70%149,522
Feb 18, 20251.551.551.471.481.48-4.52%433,961
Feb 14, 20251.551.561.531.551.55-0.64%70,455
Feb 13, 20251.571.581.531.561.560.65%79,123
Feb 12, 20251.541.571.531.551.55-0.32%130,323
Feb 11, 20251.561.581.511.561.560.97%97,989
Feb 10, 20251.561.601.521.541.54-1.91%164,917
Feb 7, 20251.591.621.561.571.57-0.63%185,633
Feb 6, 20251.711.711.571.581.58-3.95%425,648
Feb 5, 20251.551.671.551.651.656.82%1,507,552
Feb 4, 20251.521.541.501.541.541.32%68,748
Feb 3, 20251.531.531.481.521.52-1.30%83,202
Jan 31, 20251.571.571.541.541.54-1.28%43,509
Jan 30, 20251.571.571.541.561.560.65%22,098
Jan 29, 20251.561.571.541.551.55-0.64%41,930
Jan 28, 20251.571.601.551.561.56-43,144
Jan 27, 20251.661.661.501.561.56-2.50%244,990
Jan 24, 20251.561.621.561.601.602.56%64,459
Jan 23, 20251.571.601.561.561.56-0.64%59,398
Jan 22, 20251.571.591.561.571.57-72,970
Jan 21, 20251.591.621.551.571.57-59,449
Jan 17, 20251.591.601.561.571.57-0.63%41,777
Jan 16, 20251.551.591.531.581.581.94%68,305
Jan 15, 20251.551.551.511.551.551.97%81,584
Jan 14, 20251.551.571.501.521.520.66%99,417
Jan 13, 20251.641.641.511.511.51-7.93%236,693
Jan 10, 20251.651.661.611.641.64-0.61%202,414
Jan 8, 20251.661.681.631.651.65-1.20%77,605
Jan 7, 20251.661.691.631.671.671.83%99,035
Jan 6, 20251.661.771.621.641.64-1.20%274,800
Jan 3, 20251.691.701.651.661.660.61%95,905
Jan 2, 20251.701.721.621.651.651.85%81,342
Dec 31, 20241.671.701.621.621.62-1.82%120,208
Dec 30, 20241.681.711.651.651.65-2.94%117,745
Dec 27, 20241.701.791.661.701.70-1.16%110,642
Dec 26, 20241.691.751.691.721.72-0.58%68,075
Dec 24, 20241.721.741.701.731.730.58%56,109
Dec 23, 20241.741.771.691.721.72-0.58%78,398
Dec 20, 20241.731.811.721.731.731.17%82,037
Dec 19, 20241.741.811.691.711.710.59%57,478
Dec 18, 20241.761.841.691.701.70-5.03%266,296
Dec 17, 20241.831.831.741.791.79-2.19%141,773
Dec 16, 20241.731.851.731.831.835.78%295,982
Dec 13, 20241.761.801.701.731.73-3.35%109,844
Dec 12, 20241.811.841.781.791.79-1.10%90,345
Dec 11, 20241.781.831.751.811.811.69%98,647
Dec 10, 20241.901.941.761.781.78-6.32%268,463
Dec 9, 20241.972.031.881.901.90-3.80%211,136
Dec 6, 20241.962.091.761.981.98-2.23%1,163,872
Dec 5, 20241.952.101.942.022.021.51%459,967
Dec 4, 20241.802.001.801.991.9910.56%287,979
Dec 3, 20241.801.821.751.801.801.12%129,023
Dec 2, 20241.791.821.731.781.78-0.56%146,447
Nov 29, 20241.771.831.751.791.792.29%66,804
Nov 27, 20241.731.801.711.751.752.34%108,561
Nov 26, 20241.731.771.701.711.71-2.29%78,407
Nov 25, 20241.691.841.661.751.756.06%243,988
Nov 22, 20241.631.681.601.651.653.77%146,978
Nov 21, 20241.571.611.551.591.59-87,292
Nov 20, 20241.591.601.571.591.59-37,916
Nov 19, 20241.601.621.551.591.59-0.63%88,631
Nov 18, 20241.591.631.581.601.600.63%53,074
Nov 15, 20241.611.621.551.591.59-1.85%128,826
Nov 14, 20241.671.681.601.621.62-2.99%163,495
Nov 13, 20241.601.681.601.671.671.21%209,128
Nov 12, 20241.691.741.641.651.65-4.07%181,825
Nov 11, 20241.801.831.651.721.72-3.37%245,265
Nov 8, 20241.801.801.661.781.782.30%217,660
Nov 7, 20241.641.781.641.741.745.45%156,274
Nov 6, 20241.681.691.591.651.654.43%232,067
Nov 5, 20241.531.681.531.581.584.64%200,705
Nov 4, 20241.601.681.501.511.51-5.03%443,412
Nov 1, 20241.631.661.581.591.59-0.63%141,091
Oct 31, 20241.671.771.591.601.60-2.44%178,713
Oct 30, 20241.751.791.641.641.64-6.29%200,306
Oct 29, 20241.851.891.721.751.75-6.42%196,269
Oct 28, 20241.871.901.841.871.871.63%326,473
Oct 25, 20241.911.961.781.841.84-2.65%182,755
Oct 24, 20242.002.001.881.891.89-4.55%138,073
Oct 23, 20242.092.111.941.981.98-3.88%180,206
Oct 22, 20242.152.302.042.062.06-2.37%250,671
Oct 21, 20242.402.502.032.112.116.03%1,072,863
Oct 18, 20241.962.011.961.991.991.53%26,561
Oct 17, 20241.992.001.951.961.96-1.51%43,315
Oct 16, 20241.942.051.931.991.992.58%105,582
Oct 15, 20242.012.041.931.941.94-3.96%72,587
Oct 14, 20242.062.062.012.022.02-1.94%43,763
Oct 11, 20242.012.061.992.062.063.52%38,333
Oct 10, 20242.022.031.991.991.99-2.93%33,307
Oct 9, 20242.032.081.992.052.050.99%37,033
Oct 8, 20242.022.041.932.032.031.00%66,779
Oct 7, 20242.052.101.972.012.01-1.95%47,553
Oct 4, 20242.082.142.002.052.05-0.49%53,776
Oct 3, 20242.182.192.062.062.06-4.63%65,836
Oct 2, 20242.082.172.062.162.162.86%93,563
Oct 1, 20242.192.192.072.102.10-4.11%91,052
Sep 30, 20242.172.192.112.192.190.46%94,430
Sep 27, 20242.072.202.052.182.186.86%188,767